中租-KY (5871)-凱基-湖口券商分點個股進出

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

中租-KY

(5871)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

中租-KY (5871)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	0	154.50	1	156.50	154.50	-1	6,588	-0.01%
2024/05/21	4	154.63	0	0.00	155.00	4	6,500	0.06%
2024/05/20	3.2	156.19	4	156.00	156.00	-0.8	6,477	-0.01%
2024/05/17	2	152.75	1	153.00	152.50	1	6,351	0.02%
2024/05/16	3	153.00	1	153.00	153.00	2	6,334	0.03%
2024/05/15	1	153.50	0	0.00	153.00	1	6,322	0.02%
2024/05/14	7.2	152.73	0.3	154.00	153.00	6.9	6,231	0.11%
2024/05/13	4.5	156.72	0	0.00	157.00	4.5	6,032	0.07%
2024/05/10	1	151.50	1	153.00	153.00	0	5,875	0.00%
2024/05/09	14.9	152.07	0	0.00	150.00	14.9	5,645	0.26%
2024/05/08	21.5	153.63	2	154.00	152.00	19.5	5,280	0.37%
2024/05/07	2	168.50	0	0.00	168.00	2	4,729	0.04%
2024/05/03	0.1	173.50	0	0.00	172.00	0.1	4,567	0.00%
2024/04/30	0	0.00	0.3	173.21	172.50	-0.3	4,552	-0.01%
2024/04/29	0	0.00	5	170.60	174.00	-5	4,524	-0.11%
2024/04/26	4.4	169.32	0	0.00	168.00	4.4	4,420	0.10%
2024/04/25	1	171.50	0.1	172.50	171.00	1	4,368	0.02%
2024/04/24	1	172.50	0	0.00	173.50	1	4,405	0.02%
2024/04/22	1	172.50	0	0.00	172.50	1	4,423	0.02%
2024/04/19	5.4	167.91	1	167.50	168.00	4.4	4,378	0.10%
2024/04/17	0.1	171.00	0	0.00	170.50	0.1	4,222	0.00%
2024/04/16	1.4	171.29	0	0.00	170.00	1.4	4,189	0.03%
2024/04/12	1.6	175.18	0	0.00	174.50	1.6	4,181	0.04%
2024/04/11	0	177.00	0	0.00	175.50	0	4,179	0.00%
2024/04/10	0.7	179.00	4	178.88	178.50	-3.3	4,199	-0.08%
2024/04/09	1	178.50	0.2	178.00	178.50	0.8	4,171	0.02%
2024/04/03	0	0.00	0.1	175.50	175.50	-0.1	4,138	0.00%
2024/04/02	2	175.75	1	176.00	176.00	1	4,079	0.02%
2024/04/01	0	0.00	1	173.50	175.50	-1	4,059	-0.02%
2024/03/28	2	173.25	0	0.00	171.50	2	4,011	0.05%
2024/03/27	1.1	171.52	1	172.00	172.00	0.1	3,989	0.00%
2024/03/26	0.3	172.06	0	0.00	172.00	0.3	4,030	0.01%
2024/03/25	0.2	173.00	0	0.00	174.00	0.2	4,002	0.00%
2024/03/22	4.1	173.57	0	0.00	171.50	4.1	4,014	0.10%
2024/03/21	1.3	175.00	2	176.00	176.50	-0.7	4,008	-0.02%
2024/03/20	2.3	171.85	0	0.00	172.00	2.3	4,104	0.06%
2024/03/19	1	172.50	1	172.50	172.50	0	4,119	0.00%
2024/03/18	2	175.00	0	0.00	174.00	2	4,147	0.05%
2024/03/15	1	175.50	1	177.00	177.00	0	4,156	0.00%
2024/03/14	1.2	178.83	4	178.38	179.00	-2.8	4,126	-0.07%
2024/03/13	1.3	175.38	0	0.00	176.00	1.3	4,086	0.03%
2024/03/11	0.4	173.77	1	173.50	174.50	-0.6	4,048	-0.01%
2024/03/08	2.2	171.57	1	173.00	172.50	1.2	4,068	0.03%
2024/03/07	0.2	174.00	0.2	174.00	175.00	0	4,034	0.00%
2024/03/06	0.3	175.50	7	175.29	175.00	-6.7	4,026	-0.17%
2024/03/05	3	173.67	0	0.00	173.50	3	4,063	0.07%
2024/03/04	3	173.33	0	0.00	174.00	3	4,052	0.07%
2024/03/01	1	173.00	1	173.50	174.00	0	4,098	0.00%
2024/02/29	0	0.00	1	174.47	174.50	-1	4,116	-0.02%
2024/02/27	3.2	172.41	1	175.50	172.00	2.2	4,089	0.05%
2024/02/26	4	173.63	0	0.00	173.00	4	4,048	0.10%
2024/02/23	2	177.00	0	0.00	176.00	2	4,012	0.05%
2024/02/21	2.7	175.63	0	0.00	176.00	2.7	4,032	0.07%
2024/02/20	0	0.00	0.3	176.00	177.50	-0.3	4,025	-0.01%
2024/02/19	0	0.00	5	173.10	174.00	-5	4,043	-0.12%
2024/02/16	9.6	169.57	5	172.50	171.00	4.6	4,054	0.11%
2024/02/15	1.4	170.61	0	0.00	170.00	1.4	3,933	0.04%
2024/02/05	1.2	172.21	0	0.00	174.00	1.2	3,857	0.03%
2024/02/02	2.7	174.31	1	174.50	174.50	1.7	3,863	0.04%
2024/02/01	0.1	175.00	2	175.50	175.00	-1.9	3,809	-0.05%
2024/01/31	3.1	173.84	1	174.00	174.00	2.1	3,772	0.05%
2024/01/30	4.1	175.12	1	174.50	174.00	3.1	3,764	0.08%
2024/01/26	0.1	179.00	0	0.00	177.50	0.1	3,650	0.00%
2024/01/25	0.1	180.50	0	0.00	179.50	0.1	3,630	0.00%
2024/01/24	3	178.67	0	0.00	178.00	3	3,610	0.08%
2024/01/22	1	181.00	0	0.00	180.00	1	3,610	0.03%
2024/01/19	0	0.00	0.3	179.00	179.50	-0.3	3,681	-0.01%
2024/01/18	0.3	178.00	0	0.00	177.00	0.3	3,663	0.01%
2024/01/17	3.1	180.00	10	179.00	178.50	-6.9	3,626	-0.19%
2024/01/16	0	182.50	0	0.00	182.00	0	3,587	0.00%
2024/01/15	1	184.50	0	0.00	184.00	1	3,609	0.03%
2024/01/12	0	185.17	0	0.00	184.50	0	3,674	0.00%
2024/01/11	1	184.00	5	186.50	186.00	-4	3,678	-0.11%
2024/01/10	1	183.00	0	0.00	183.00	1	3,697	0.03%
2024/01/09	2	184.00	0	186.00	182.50	2	3,681	0.05%
2024/01/08	7	187.00	0.1	187.85	186.00	6.9	3,657	0.19%
2024/01/05	5	190.60	2	191.76	190.00	3	3,628	0.08%
2024/01/04	2	194.75	0	0.00	195.50	2	3,629	0.06%
2024/01/03	3	190.67	0	192.50	192.00	3	3,657	0.08%
2024/01/02	0	0.00	3.2	192.00	194.00	-3.2	3,613	-0.09%
2023/12/29	2	192.50	1	193.00	193.00	1	3,570	0.03%
2023/12/28	0	0.00	1	187.50	189.50	-1	3,563	-0.03%
2023/12/27	1	190.00	0	0.00	190.50	1	3,546	0.03%
2023/12/26	0.4	189.50	0	0.00	189.00	0.4	3,551	0.01%
2023/12/25	1.1	186.55	0	0.00	186.50	1.1	3,571	0.03%
2023/12/21	0.1	186.50	1	186.50	187.50	-0.9	3,597	-0.03%
2023/12/20	0.1	185.51	0	0.00	185.00	0.1	3,572	0.00%
2023/12/19	1.1	186.50	0	0.00	186.50	1.1	3,564	0.03%
2023/12/18	8.1	189.91	2	190.00	186.50	6.1	3,578	0.17%
2023/12/15	2	187.50	11.2	185.13	187.50	-9.2	3,526	-0.26%
2023/12/14	1	176.00	0	0.00	179.50	1	3,397	0.03%
2023/12/13	4.2	176.05	0	0.00	175.50	4.2	3,359	0.13%
2023/12/11	3.2	178.52	0	0.00	178.50	3.2	3,342	0.10%
2023/12/07	0	179.50	0	0.00	179.00	0	3,268	0.00%
2023/12/06	2	181.25	0	0.00	180.00	2	3,262	0.06%
2023/12/05	1	180.00	0	0.00	181.00	1	3,308	0.03%
2023/12/04	0	0.00	1	183.00	181.50	-1	3,310	-0.03%
2023/12/01	2.7	182.94	2	183.50	182.50	0.7	3,290	0.02%
2023/11/30	0	0.00	5	184.90	186.00	-5	3,261	-0.15%
2023/11/29	5	184.50	0	0.00	183.00	5	3,179	0.16%
2023/11/28	1.2	183.44	1.1	185.32	185.00	0.1	3,183	0.00%
2023/11/27	0	0.00	2	184.25	183.50	-2	3,165	-0.06%
2023/11/24	0	0.00	1	183.50	184.50	-1	3,137	-0.03%
2023/11/22	0	0.00	1	182.47	182.50	-1	3,177	-0.03%
2023/11/21	0	0.00	4	181.13	181.00	-4	3,171	-0.13%
2023/11/20	0.1	177.46	0	0.00	178.00	0.1	3,122	0.00%
2023/11/16	0.1	175.50	0	0.00	176.50	0.1	3,104	0.00%
2023/11/15	10	175.00	0	0.00	175.00	10	3,083	0.32%
2023/11/10	1	173.50	0	0.00	173.50	1	3,247	0.03%
2023/11/09	1	178.00	0	0.00	178.00	1	3,359	0.03%
2023/11/08	0.1	181.00	0	0.00	179.00	0.1	3,521	0.00%
2023/11/06	3	181.50	0	0.00	181.00	3	3,532	0.08%
2023/11/03	1.1	179.00	0	0.00	178.50	1.1	3,531	0.03%
2023/11/01	0.1	174.00	0	0.00	173.50	0.1	3,715	0.00%
2023/10/27	0	0.00	1	176.00	179.00	-1	3,876	-0.03%
2023/10/26	0.6	172.58	0.3	172.00	171.50	0.3	3,889	0.01%
2023/10/24	3	170.50	0	0.00	171.00	3	3,960	0.08%
2023/10/23	3	171.83	0	0.00	172.00	3	3,973	0.08%
2023/10/20	3	174.50	0	0.00	174.00	3	3,954	0.08%
2023/10/19	0.1	178.42	0	0.00	179.00	0.1	3,905	0.00%
2023/10/18	2.1	178.51	0	0.00	179.00	2.1	3,937	0.05%
2023/10/16	0	0.00	1	183.00	182.50	-1	3,997	-0.03%
2023/10/12	0	0.00	2	182.00	183.50	-2	4,063	-0.05%
2023/10/11	2	184.50	1	184.00	183.50	1	4,117	0.02%
2023/10/05	1	177.50	0	0.00	177.50	1	4,099	0.02%
2023/10/03	2	179.25	0	0.00	179.00	2	4,070	0.05%
2023/09/27	3	183.50	0	0.00	184.00	3	4,140	0.07%
2023/09/26	1.1	180.04	0	0.00	180.00	1.1	4,155	0.03%
2023/09/25	0	0.00	1	181.00	181.50	-1	4,143	-0.02%
2023/09/22	0	0.00	1	177.50	177.50	-1	4,153	-0.02%
2023/09/21	1	175.50	0	0.00	175.50	1	4,156	0.02%
2023/09/20	2	181.25	0.1	184.00	180.00	1.9	4,115	0.05%
2023/09/19	1	183.00	0	0.00	184.00	1	4,103	0.02%
2023/09/15	0	0.00	1	182.50	182.50	-1	4,139	-0.02%
2023/09/14	0	0.00	1	179.00	180.00	-1	4,086	-0.02%
2023/09/11	1	174.50	0	0.00	175.00	1	4,117	0.02%
2023/09/08	2.1	171.60	0	0.00	172.50	2.1	4,123	0.05%
2023/09/07	2.2	175.78	20	174.00	174.50	-17.8	4,180	-0.43%
2023/09/04	1	180.50	0	0.00	181.50	1	4,150	0.02%
2023/09/01	1	176.55	0	0.00	178.50	1	4,173	0.03%
2023/08/30	0.1	176.50	0	0.00	177.00	0.1	4,138	0.00%
2023/08/29	0.1	177.73	0	178.00	178.50	0.1	4,154	0.00%
2023/08/23	2	174.00	0.1	175.00	174.00	1.9	4,618	0.04%
2023/08/22	0	178.58	0	0.00	177.50	0	4,619	0.00%
2023/08/21	0.1	179.25	0	0.00	179.00	0.1	4,708	0.00%
2023/08/18	1.1	180.09	0	0.00	180.00	1.1	4,706	0.02%
2023/08/17	10	182.50	6	180.25	181.50	4	4,682	0.09%
2023/08/16	0.1	173.50	0	0.00	174.00	0.1	4,622	0.00%
2023/08/15	4.3	170.86	3	169.50	170.00	1.3	4,573	0.03%
2023/08/14	8.3	174.87	0	0.00	173.50	8.3	4,456	0.19%
2023/08/09	10	186.50	0	0.00	186.50	10	4,489	0.22%
2023/08/08	1	187.00	0	0.00	185.00	1	4,481	0.02%
2023/08/07	1.4	187.27	0	0.00	187.50	1.4	4,389	0.03%
2023/08/04	11.4	195.38	0	0.00	194.00	11.4	4,290	0.26%
2023/08/02	1	201.01	0	0.00	201.00	1	4,171	0.02%
2023/07/31	0	0.00	1	208.00	208.00	-1	4,081	-0.02%
2023/07/28	1	205.00	0	0.00	205.00	1	3,988	0.03%
2023/07/27	1	205.00	0	0.00	204.50	1	3,941	0.03%
2023/07/26	1	206.00	1	204.50	203.50	0	3,880	0.00%
2023/07/21	3.1	204.50	1	204.00	204.00	2.1	3,847	0.05%
2023/07/20	1	211.00	0	0.00	206.50	1	3,811	0.03%
2023/07/18	2	213.50	5	212.40	211.00	-3	3,732	-0.08%
2023/07/17	4.1	214.62	16.2	214.83	215.00	-12.1	3,688	-0.33%
2023/07/14	1	211.50	12	211.75	212.00	-11	3,641	-0.30%
2023/07/11	0.1	204.00	1	204.00	204.50	-0.9	3,542	-0.03%
2023/07/07	8	201.44	0	0.00	201.00	8	3,547	0.23%
2023/07/06	4.4	205.88	3	205.50	204.00	1.4	3,521	0.04%
2023/07/05	2	210.00	0	211.00	210.00	2	3,470	0.06%
2023/07/04	4.2	210.71	1	211.00	210.00	3.2	3,449	0.09%
2023/07/03	0	0.00	1	206.00	205.50	-1	3,425	-0.03%
2023/06/30	0	204.50	0	0.00	204.00	0	3,489	0.00%
2023/06/29	0.2	204.75	0	0.00	204.00	0.2	3,498	0.01%
2023/06/27	0.2	201.50	0	0.00	201.00	0.2	3,526	0.01%
2023/06/26	1.2	200.67	0	0.00	202.00	1.2	3,524	0.03%
2023/06/21	1.2	201.69	0	0.00	201.50	1.2	3,546	0.03%
2023/06/20	6	205.83	1	205.00	205.00	5	3,499	0.14%
2023/06/19	0.2	205.50	0	0.00	207.00	0.2	3,509	0.01%
2023/06/16	0.3	206.46	0	0.00	205.00	0.3	3,505	0.01%
2023/06/15	1.2	205.01	0	0.00	205.50	1.2	3,468	0.04%
2023/06/14	1	208.00	1	209.50	208.50	0	3,455	0.00%
2023/06/13	1	204.54	0	0.00	204.00	1	3,449	0.03%
2023/06/12	0.1	210.50	0	0.00	209.00	0.1	3,349	0.00%
2023/06/08	1	211.51	1	213.00	210.00	0	3,418	0.00%
2023/06/07	0	0.00	1	212.50	213.00	-1	3,474	-0.03%
2023/06/05	0.1	208.50	0	0.00	206.50	0.1	3,511	0.00%
2023/06/02	1	205.50	1	205.50	205.00	0	3,541	0.00%
2023/05/31	3	203.17	0	0.00	202.50	3	3,503	0.09%
2023/05/30	0	207.50	0	0.00	207.00	0	3,107	0.00%
2023/05/29	6	203.42	7	206.21	210.50	-1	3,138	-0.03%
2023/05/26	10	206.00	0	0.00	206.00	10	3,217	0.31%
2023/05/25	9	203.89	11	205.05	206.00	-2	3,242	-0.06%
2023/05/24	6	209.92	0	0.00	210.00	6	3,172	0.19%
2023/05/23	0	215.00	0	0.00	213.50	0	3,159	0.00%
2023/05/22	0	214.00	0	0.00	215.00	0	3,147	0.00%
2023/05/19	0	0.00	1	222.00	216.00	-1	3,116	-0.03%
2023/05/16	16	207.78	0	0.00	208.00	16	3,025	0.53%
2023/05/15	8	210.01	6	209.42	209.00	2	2,976	0.07%
2023/05/08	0	226.00	4	225.25	226.00	-4	2,916	-0.14%
2023/05/05	2	220.25	0	0.00	220.50	2	2,927	0.07%
2023/05/04	1	220.51	0	0.00	221.00	1	2,964	0.03%
2023/04/27	1	220.51	0	0.00	220.00	1	3,367	0.03%
2023/04/25	0	0.00	0	222.50	222.00	0	3,445	0.00%
2023/04/24	0	224.50	0	0.00	226.00	0	3,480	0.00%
2023/04/20	10	225.00	0	226.00	225.00	10	3,573	0.28%
2023/04/19	1	227.50	0	0.00	229.00	1	3,648	0.03%
2023/04/17	0	230.50	0	0.00	230.00	0	3,728	0.00%
2023/04/14	1	231.00	1	233.00	233.50	0	3,781	0.00%
2023/04/12	0	0.00	0.1	227.50	228.00	-0.1	3,757	0.00%
2023/04/11	0	0.00	2	228.00	228.00	-2	3,822	-0.05%
2023/04/06	1	223.49	0	0.00	220.50	1	3,818	0.03%
2023/03/31	0	223.50	0	0.00	223.50	0	3,812	0.00%
2023/03/30	0	0.00	19	224.00	225.50	-19	3,779	-0.50%
2023/03/29	1	225.50	0	0.00	228.50	1	3,820	0.03%
2023/03/24	1	232.00	0	231.50	232.00	1	3,946	0.03%
2023/03/23	0	0.00	0.5	234.50	237.00	-0.5	4,007	-0.01%
2023/03/22	0	0.00	1	234.50	234.00	-1	4,075	-0.02%
2023/03/21	1.5	229.28	0	0.00	229.00	1.5	4,096	0.04%
2023/03/20	0	0.00	0.2	230.00	231.00	-0.2	4,108	-0.01%
2023/03/14	0	229.00	0	0.00	229.50	0	4,387	0.00%
2023/03/13	1	232.50	1	231.00	234.50	0	4,432	0.00%
2023/03/10	1.1	229.10	0	0.00	227.00	1.1	4,479	0.02%
2023/03/09	2	233.50	1	235.00	234.50	1	4,549	0.02%
2023/03/08	1	231.50	0	0.00	232.50	1	4,662	0.02%
2023/03/07	0	0.00	1	230.50	232.00	-1	4,677	-0.02%
2023/03/06	1	227.50	0	228.00	228.00	1	4,672	0.02%
2023/03/02	1	226.50	0	0.00	226.00	1	4,705	0.02%
2023/02/24	0	221.42	0	0.00	225.50	0	4,679	0.00%
2023/02/23	0	226.50	0	0.00	225.00	0	4,601	0.00%
2023/02/22	1	225.50	0	0.00	228.00	1	4,582	0.02%
2023/02/20	0	231.00	0	0.00	231.00	0	4,741	0.00%
2023/02/15	0	234.00	1	233.00	234.50	-1	5,189	-0.02%
2023/02/14	1	232.50	0	0.00	234.00	1	5,211	0.02%
2023/02/10	0	0.00	1	232.00	233.00	-1	5,374	-0.02%
2023/02/07	0	0.00	2	229.75	227.50	-2	5,546	-0.04%
2023/02/06	1	223.00	1	229.50	227.50	0	5,624	0.00%
2023/02/03	0	231.00	0	0.00	230.00	0	5,683	0.00%
2023/02/02	1	233.50	0	0.00	231.00	1	5,802	0.02%
2023/02/01	0	0.00	1	234.00	234.50	-1	5,861	-0.02%
2023/01/31	3	227.33	0	0.00	225.00	3	5,892	0.05%
2023/01/30	0	0.00	1	241.00	240.00	-1	5,957	-0.02%
2023/01/17	1	230.00	0	0.00	230.00	1	6,103	0.02%
2023/01/13	0	0.00	1	222.00	222.00	-1	6,186	-0.02%
2023/01/11	1	229.50	0	0.00	229.50	1	6,197	0.02%
2023/01/06	0	0.00	2.2	223.47	224.00	-2.2	6,105	-0.04%
2023/01/03	1	214.00	0	0.00	217.00	1	6,169	0.02%
2022/12/26	0	0.00	2	215.50	215.50	-2	6,104	-0.03%
2022/12/23	0	0.00	2	216.50	216.50	-2	6,133	-0.03%
2022/12/22	1	215.50	0	0.00	215.50	1	6,134	0.02%
2022/12/21	0	0.00	0.6	218.00	219.50	-0.6	6,135	-0.01%
2022/12/19	0	0.00	1	219.00	218.00	-1	6,046	-0.02%
2022/12/15	0	0.00	1.6	215.28	219.50	-1.6	5,964	-0.03%
2022/12/14	0	0.00	0.1	212.00	213.50	-0.1	5,875	0.00%
2022/12/12	0	0.00	0.1	211.00	210.50	-0.1	5,785	0.00%
2022/12/09	0	0.00	1.1	211.00	212.50	-1.1	5,812	-0.02%
2022/12/08	1	203.00	1	210.00	210.00	0	5,767	0.00%
2022/12/07	0.1	207.50	0.1	213.00	208.00	0	5,742	0.00%
2022/12/06	0	0.00	2.2	215.41	214.50	-2.2	5,700	-0.04%
2022/12/02	0	0.00	1.5	209.16	211.50	-1.5	5,573	-0.03%
2022/11/28	0	190.00	0	0.00	191.00	0	5,335	0.00%
2022/11/24	0	0.00	5	191.20	191.50	-5	5,406	-0.09%
2022/11/23	2	188.50	2	186.50	188.50	0	5,450	0.00%
2022/11/22	2	185.50	2	184.50	184.50	0	5,590	0.00%
2022/11/21	2	182.50	2	186.00	186.00	0	5,572	0.00%
2022/11/18	2	185.00	2	185.50	185.50	0	5,499	0.00%
2022/11/17	3	185.50	3	187.00	185.50	0	5,496	0.00%
2022/11/16	1.2	187.90	0	0.00	187.50	1.2	5,437	0.02%
2022/11/15	2	190.50	1.1	194.36	195.00	1	5,314	0.02%
2022/11/14	3.1	184.74	14	180.86	190.00	-11	5,173	-0.21%
2022/11/11	0	173.50	25	176.40	173.00	-25	4,939	-0.51%
2022/11/09	0.2	167.50	20	166.50	169.50	-19.8	4,807	-0.41%
2022/11/08	1	164.00	1	167.46	166.00	0	4,751	0.00%
2022/11/07	0.1	157.50	0	160.00	159.50	0.1	4,654	0.00%
2022/11/04	2	153.50	1	153.00	157.50	1	4,614	0.02%
2022/11/02	10.1	152.50	0	0.00	151.50	10.1	4,542	0.22%
2022/11/01	0.1	154.50	0	0.00	154.50	0.1	4,472	0.00%
2022/10/31	5.1	145.02	5	149.00	149.00	0.1	4,408	0.00%
2022/10/28	11.3	152.99	1	153.50	149.50	10.3	4,307	0.24%
2022/10/27	10.1	149.99	12.4	148.85	150.00	-2.3	4,273	-0.05%
2022/10/26	5	142.50	2.2	142.27	143.00	2.9	4,203	0.07%
2022/10/25	15.2	142.63	0	0.00	141.50	15.2	4,013	0.38%
2022/10/24	2.1	161.65	0	0.00	157.00	2.1	3,771	0.06%
2022/10/20	5.1	168.47	0	0.00	168.50	5.1	3,622	0.14%
2022/10/17	0	169.50	0	0.00	172.00	0	3,640	0.00%
2022/10/13	11	172.35	0	0.00	165.50	11	3,736	0.30%
2022/10/12	1	175.50	0	0.00	178.00	1	3,744	0.03%
2022/10/11	5.5	179.40	0	0.00	176.00	5.5	3,768	0.14%
2022/10/07	5	187.00	1	186.50	186.50	4	3,775	0.11%
2022/10/06	0	0.00	5	191.50	190.00	-5	3,785	-0.13%
2022/10/05	0	0.00	10	191.00	190.00	-10	3,825	-0.26%
2022/10/04	0	0.00	5	184.00	186.50	-5	3,820	-0.13%
2022/10/03	6.3	179.48	0	0.00	179.00	6.3	3,825	0.16%
2022/09/29	0.1	183.71	0	0.00	182.50	0.1	3,913	0.00%
2022/09/28	0	0.00	15	183.00	181.50	-15	3,983	-0.38%
2022/09/26	5	186.00	0	0.00	185.50	5	4,059	0.12%
2022/09/23	1	192.50	2	196.25	193.00	-1	4,243	-0.02%
2022/09/22	6	193.42	1	194.00	192.00	5	4,275	0.12%
2022/09/20	0	0.00	1	197.00	197.50	-1	4,300	-0.02%
2022/09/19	0	0.00	6	199.25	198.50	-6	4,319	-0.14%
2022/09/15	1	199.50	7	199.71	199.50	-6	4,336	-0.14%
2022/09/14	4.1	196.27	0	0.00	196.50	4.1	4,370	0.09%
2022/09/13	0	0.00	10	203.25	202.00	-10	4,356	-0.23%
2022/09/12	5	200.00	11	199.05	200.00	-6	4,365	-0.14%
2022/09/08	2	193.00	1	194.00	193.50	1	4,377	0.02%
2022/09/07	11	187.91	1	188.50	187.50	10	4,426	0.23%
2022/09/06	1.1	194.02	0	0.00	192.50	1.1	4,433	0.02%
2022/09/02	1	189.00	0	0.00	188.50	1	4,427	0.02%
2022/09/01	6	191.92	0	0.00	193.00	6	4,365	0.14%
2022/08/31	1.6	198.08	0	0.00	197.00	1.6	4,317	0.04%
2022/08/29	22.1	201.79	0	0.00	199.00	22.1	4,211	0.53%
2022/08/26	0	0.00	1	220.50	220.00	-1	4,053	-0.02%
2022/08/19	2	219.00	0	0.00	219.00	2	4,286	0.05%
2022/08/18	1.4	221.14	0	0.00	222.00	1.4	4,344	0.03%
2022/08/15	1	226.00	1.1	227.41	226.00	-0.1	4,379	0.00%
2022/08/12	0.5	223.00	2.1	222.02	223.50	-1.6	4,390	-0.04%
2022/08/11	1	218.50	0	0.00	218.50	1	4,434	0.02%
2022/08/09	0	220.00	0	0.00	220.00	0	4,579	0.00%
2022/08/05	0	0.00	1	214.50	216.00	-1	4,738	-0.02%
2022/08/03	2	204.25	1	203.00	203.50	1	4,860	0.02%
2022/08/01	1	211.50	0	0.00	213.00	1	4,891	0.02%
2022/07/26	0	0.00	16	203.19	202.50	-16	4,841	-0.33%
2022/07/22	1	198.50	5	200.00	201.00	-4	4,782	-0.08%
2022/07/19	3	187.33	2	190.50	187.50	1	4,705	0.02%
2022/07/15	12	184.29	2	185.25	185.50	10	4,556	0.22%
2022/07/12	1	187.50	21	186.02	188.00	-20	4,433	-0.45%
2022/07/11	3	191.83	3	193.50	192.00	0	4,403	0.00%
2022/07/07	1	188.50	1	192.50	192.00	0	4,320	0.00%
2022/07/06	0	0.00	1	192.50	190.50	-1	4,299	-0.02%
2022/07/01	21.4	196.26	0	0.00	189.00	21.4	4,171	0.51%
2022/06/27	0	0.00	2	212.50	212.50	-2	3,931	-0.05%
2022/06/24	0	0.00	11	206.73	205.00	-11	3,893	-0.28%
2022/06/23	15	200.17	12	204.25	203.00	3	3,881	0.08%
2022/06/22	11	201.82	0	0.00	202.50	11	3,856	0.29%
2022/06/21	0	0.00	1	223.00	224.50	-1	3,795	-0.03%
2022/06/17	0	219.50	0	0.00	218.50	0	3,721	0.00%
2022/06/16	0	0.00	0	231.00	227.00	0	3,682	0.00%
2022/06/14	0	0.00	1	216.50	217.50	-1	3,667	-0.03%
2022/06/08	1	228.00	0	0.00	231.00	1	3,669	0.03%
2022/06/07	0	223.00	0	0.00	223.00	0	3,673	0.00%
2022/06/02	0	0.00	0.1	222.00	222.50	-0.1	3,741	0.00%
2022/06/01	2	223.00	0	0.00	222.50	2	3,777	0.05%
2022/05/31	1	221.50	2	223.75	225.00	-1	3,766	-0.03%
2022/05/30	1	216.00	0	0.00	215.50	1	3,614	0.03%
2022/05/27	0	0.00	2	207.50	210.00	-2	3,562	-0.06%
2022/05/26	4.3	201.05	0	0.00	199.00	4.3	3,544	0.12%
2022/05/18	0	207.00	3.1	202.14	207.00	-3.1	3,413	-0.09%
2022/05/16	2.1	191.76	0	0.00	193.00	2.1	3,230	0.07%
2022/05/13	2	195.96	0	0.00	192.50	2	3,176	0.06%
2022/05/12	1.1	203.80	0	0.00	199.50	1.1	3,064	0.04%
2022/05/10	0	216.50	0	0.00	215.50	0	2,941	0.00%
2022/05/09	0	228.00	0	0.00	225.00	0	2,834	0.00%
2022/05/06	1	235.00	0	0.00	236.50	1	2,866	0.03%
2022/04/27	2	234.01	0	0.00	234.50	2	2,906	0.07%
2022/04/15	1	247.00	0	0.00	247.00	1	2,954	0.03%
2022/04/11	1	243.01	1	252.50	242.00	0	2,936	0.00%
2022/04/08	0	0.00	1	257.50	253.00	-1	2,900	-0.03%
2022/04/07	1.1	258.27	0	0.00	256.00	1.1	2,895	0.04%
2022/04/06	1	256.50	1	257.50	260.00	0	2,863	0.00%
2022/04/01	1	251.00	1	252.50	253.00	0	2,840	0.00%
2022/03/30	1	255.00	1.1	253.02	254.00	-0.1	2,771	0.00%
2022/03/28	1	242.00	1	241.00	242.00	0	2,734	0.00%
2022/03/25	0.2	249.50	0	0.00	248.00	0.2	2,709	0.01%
2022/03/22	0	0.00	0.1	248.50	251.00	-0.1	2,738	0.00%
2022/03/18	0.1	244.00	1	245.00	246.00	-0.9	2,746	-0.03%
2022/03/17	1	239.50	0	0.00	241.00	1	2,705	0.04%
2022/03/16	1.1	227.12	0	0.00	230.00	1.1	2,639	0.04%
2022/03/15	0	233.50	0	0.00	233.00	0	2,590	0.00%
2022/03/10	0	0.00	1	244.00	244.50	-1	2,582	-0.04%
2022/03/09	2	234.56	0	0.00	235.00	2	2,554	0.08%
2022/03/08	0	235.00	0	0.00	232.50	0	2,547	0.00%
2022/03/07	0	245.00	0	0.00	240.50	0	2,507	0.00%
2022/03/02	1	258.00	0	0.00	258.00	1	2,546	0.04%
2022/02/24	0	0.00	0.2	259.00	258.50	-0.2	2,456	-0.01%
2022/02/18	0	0.00	1	263.50	263.00	-1	2,463	-0.04%
2022/02/14	5	267.50	0.3	268.00	266.50	4.7	2,459	0.19%
2022/02/08	1	260.50	0.5	259.94	260.50	0.5	2,468	0.02%
2022/01/26	6.1	250.99	1	251.50	251.50	5.1	2,421	0.21%
2022/01/24	0	245.50	0	0.00	248.00	0	2,437	0.00%
2022/01/21	1	251.00	0	0.00	252.50	1	2,455	0.04%
2022/01/17	2	253.75	0	0.00	252.00	2	2,611	0.08%
2022/01/14	1.8	251.72	0	0.00	253.00	1.8	2,613	0.07%
2022/01/13	0	0.00	0.2	269.00	271.00	-0.2	2,563	-0.01%
2022/01/12	0	0.00	0.1	268.00	268.50	-0.1	2,562	0.00%
2022/01/07	0	0.00	10	262.00	265.00	-10	2,613	-0.38%
2022/01/05	0	0.00	2	263.50	268.50	-2	2,634	-0.08%
2021/12/29	0	0.00	0.4	262.50	266.00	-0.4	2,824	-0.01%
2021/12/21	0	0.00	1	250.00	250.50	-1	3,215	-0.03%
2021/12/20	0	0.00	0.1	250.00	249.50	-0.1	3,277	0.00%
2021/12/17	0	0.00	0.1	253.00	254.50	-0.1	3,279	0.00%
2021/12/14	1	250.00	0	0.00	250.00	1	3,602	0.03%
2021/12/10	0	258.00	0.2	257.00	256.50	-0.1	3,666	0.00%
2021/12/09	0	258.50	1	257.50	259.50	-1	3,716	-0.03%
2021/12/08	0.1	261.50	0	0.00	263.50	0.1	3,728	0.00%
2021/12/07	0	252.00	0	257.00	260.00	0	3,755	0.00%
2021/12/02	0	251.50	1	253.00	253.50	-1	3,750	-0.03%
2021/12/01	0.1	248.68	0	0.00	251.00	0.1	3,773	0.00%
2021/11/30	0	247.88	0	0.00	247.00	0	3,776	0.00%
2021/11/29	0	243.00	0	0.00	242.00	0	3,714	0.00%
2021/11/26	0	244.90	0.1	245.00	243.00	-0.1	3,725	0.00%
2021/11/23	0	245.75	0	0.00	246.00	0	3,824	0.00%
2021/11/22	1.1	246.09	0	0.00	246.00	1.1	3,856	0.03%
2021/11/19	0.1	251.57	0	0.00	251.00	0.1	3,845	0.00%
2021/11/18	0.1	254.50	0	0.00	253.50	0.1	3,865	0.00%
2021/11/17	0	251.00	0	0.00	251.00	0	3,890	0.00%
2021/11/16	0	252.00	0	0.00	252.00	0	3,946	0.00%
2021/11/15	0	248.90	0	0.00	248.50	0	3,973	0.00%
2021/11/12	0	252.00	0	0.00	252.00	0	3,980	0.00%
2021/11/11	0.1	258.00	0	0.00	257.50	0.1	3,977	0.00%
2021/11/10	0	251.88	0	0.00	251.00	0	3,994	0.00%
2021/11/09	0	260.50	0	0.00	260.50	0	3,934	0.00%
2021/11/08	0	261.00	0.1	261.50	261.50	-0.1	3,916	0.00%
2021/11/05	0	0.00	1	265.00	265.00	-1	3,930	-0.03%
2021/11/04	0	260.00	0	0.00	260.50	0	3,976	0.00%
2021/11/03	0	262.83	0	0.00	263.00	0	3,970	0.00%
2021/11/02	0	270.00	0	0.00	269.50	0	3,941	0.00%
2021/11/01	0	0.00	0.8	271.81	275.00	-0.8	3,937	-0.02%
2021/10/29	0	0.00	1	262.50	266.00	-1	3,933	-0.03%
2021/10/28	1	269.96	0	0.00	268.50	1	3,907	0.03%
2021/10/27	1	259.00	0.2	269.00	270.50	0.8	3,886	0.02%
2021/10/26	1	257.99	1	256.50	256.00	0	3,841	0.00%
2021/10/25	0	0.00	1	244.00	245.00	-1	3,791	-0.03%
2021/10/21	0.1	242.50	0	0.00	244.00	0.1	3,820	0.00%
2021/10/19	0.3	238.29	0	0.00	237.50	0.3	3,754	0.01%
2021/10/15	1	234.00	0	0.00	233.50	1	3,749	0.03%
2021/10/14	0	229.19	0	0.00	229.50	0	3,758	0.00%
2021/10/13	0	230.50	0	0.00	231.50	0	3,751	0.00%
2021/10/12	0.5	229.71	0	0.00	234.00	0.5	3,741	0.01%
2021/10/07	0	236.00	0.3	236.50	234.00	-0.3	3,663	-0.01%
2021/10/06	10	228.99	1	227.50	226.50	9	3,629	0.25%
2021/10/05	0.1	228.00	0	0.00	229.50	0.1	3,560	0.00%
2021/10/04	1	239.00	0	0.00	235.00	1	3,478	0.03%
2021/10/01	0.1	240.00	1	235.00	237.00	-0.9	3,467	-0.03%
2021/09/29	0.3	238.00	0	0.00	240.00	0.3	3,420	0.01%
2021/09/27	0	0.00	1	246.50	247.00	-1	3,282	-0.03%
2021/09/24	1	256.00	0	0.00	252.00	1	3,225	0.03%
2021/09/23	1.1	253.45	1	256.00	254.00	0.1	3,224	0.00%
2021/09/22	0	0.00	1	244.00	249.00	-1	3,187	-0.03%
2021/09/17	0.2	259.00	0	0.00	255.50	0.2	3,037	0.00%
2021/09/08	0.1	254.50	0	0.00	259.50	0.1	2,933	0.00%
2021/09/03	0	258.00	0	0.00	256.50	0	2,932	0.00%
2021/09/02	7	262.21	13	260.50	259.50	-6	2,896	-0.21%
2021/08/31	0	0.00	3	264.00	266.50	-3	2,830	-0.11%
2021/08/26	0	0.00	0	253.50	254.00	0	2,699	0.00%
2021/08/25	2	248.00	4	243.50	244.50	-2	2,681	-0.07%
2021/08/24	10	247.00	0	0.00	247.00	10	2,668	0.37%
2021/08/13	0	0.00	1	233.00	233.00	-1	2,676	-0.04%
2021/08/05	0.1	221.50	0	0.00	218.50	0.1	2,843	0.00%
2021/08/04	0	237.00	0	0.00	236.00	0	2,920	0.00%
2021/07/30	0	232.50	0	0.00	231.50	0	2,857	0.00%
2021/07/26	1	225.00	0	0.00	224.00	1	2,818	0.04%
2021/07/22	0.1	219.00	0	0.00	219.00	0.1	2,813	0.00%
2021/07/13	0.1	215.00	0	0.00	216.00	0.1	2,841	0.00%
2021/07/07	0.1	209.00	0	0.00	210.00	0.1	2,862	0.00%
2021/06/25	0.1	207.50	0	0.00	207.00	0.1	2,854	0.00%
2021/06/16	1.1	200.14	0	0.00	200.00	1.1	2,765	0.04%
2021/06/01	0	0.00	0	208.50	209.50	0	3,137	0.00%
2021/05/27	0	0.00	0	208.50	212.50	0	3,200	0.00%
2021/05/21	0	0.00	1	203.00	205.50	-1	3,272	-0.03%
2021/05/19	0	0.00	0.3	200.50	201.50	-0.3	3,320	-0.01%
2021/05/18	0	197.00	0	0.00	197.00	0	3,312	0.00%
2021/05/06	1	200.00	0	0.00	200.00	1	3,268	0.03%
2021/05/05	0	0.00	0	200.00	198.00	0	3,279	0.00%
2021/05/03	0	0.00	1	197.50	197.50	-1	3,288	-0.03%
2021/04/26	0.1	200.50	0	0.00	203.00	0.1	3,364	0.00%
2021/04/23	0	0.00	1	203.00	204.00	-1	3,348	-0.03%
2021/04/21	1	199.00	0	0.00	199.50	1	3,344	0.03%
2021/04/16	0	208.50	0	0.00	210.00	0	3,339	0.00%
2021/04/06	1	199.00	0	0.00	199.50	1	3,322	0.03%
2021/04/01	0	0.00	1	195.50	197.00	-1	3,324	-0.03%
2021/03/29	1	194.00	0	0.00	194.00	1	3,262	0.03%
2021/03/26	0	0.00	0.2	189.00	191.50	-0.2	3,253	-0.01%
2021/03/19	0.1	185.50	1	187.50	187.00	-0.9	3,450	-0.03%
2021/03/16	2.2	191.23	1.3	192.00	191.50	0.9	3,358	0.03%
2021/03/12	0.1	182.00	1	184.50	182.50	-0.9	3,274	-0.03%
2021/03/11	1.1	189.44	0	0.00	190.00	1.1	3,243	0.03%
2021/03/10	1	176.00	0	0.00	177.00	1	3,150	0.03%
2021/03/09	0	0.00	1	171.00	173.50	-1	3,180	-0.03%
2021/03/08	1	169.50	0	0.00	170.50	1	3,188	0.03%
2021/02/05	0	0.00	1	163.00	164.00	-1	3,069	-0.03%
2021/01/26	0.2	163.50	0	0.00	162.50	0.2	3,166	0.00%
2021/01/15	1	171.00	0	0.00	170.00	1	3,263	0.03%
2021/01/13	0	0.00	1.3	171.28	172.00	-1.3	3,264	-0.04%
2021/01/07	0	0.00	1	168.50	169.00	-1	3,297	-0.03%
2020/12/29	0	0.00	0	164.50	165.50	0	3,378	0.00%
2020/12/23	0	0.00	2	160.75	159.50	-2	3,406	-0.06%
2020/12/21	0	0.00	1	166.00	166.00	-1	3,468	-0.03%
2020/12/15	1	157.50	3	155.67	158.00	-2	3,358	-0.06%
2020/12/09	0	0.00	0.2	156.50	156.50	-0.2	3,328	-0.01%
2020/12/07	0.1	158.50	0	0.00	158.50	0.1	3,319	0.00%
2020/11/30	0.2	158.50	0	0.00	156.00	0.2	3,307	0.00%
2020/11/27	0.1	161.00	0	0.00	160.50	0.1	3,218	0.00%
2020/11/25	2.3	160.37	1	158.00	159.50	1.3	3,236	0.04%
2020/11/18	0.2	165.00	0	165.00	166.00	0.1	3,181	0.00%
2020/11/17	0	0.00	1.2	167.15	167.50	-1.2	3,186	-0.04%
2020/11/16	0	163.00	0	0.00	163.00	0	3,264	0.00%
2020/11/13	0.1	158.00	0	0.00	159.00	0.1	3,280	0.00%
2020/11/11	0.1	160.00	1	162.00	161.50	-0.9	3,331	-0.03%
2020/11/10	0	0.00	0.1	157.50	159.00	-0.1	3,315	0.00%
2020/11/09	1	157.00	1	154.50	154.50	0	3,515	0.00%
2020/11/06	0	0.00	0.1	148.82	150.00	-0.1	3,446	0.00%
2020/11/04	3	147.50	3	147.00	147.00	0	3,437	0.00%
2020/11/03	0	0.00	0.5	142.00	144.00	-0.5	3,413	-0.02%
2020/11/02	1	141.50	0	0.00	141.00	1	3,420	0.03%
2020/10/30	0	0.00	1	139.00	138.50	-1	3,418	-0.03%
2020/10/29	0	0.00	4	140.00	139.50	-4	3,425	-0.12%
2020/10/26	1	144.50	2	144.25	145.00	-1	3,428	-0.03%
2020/10/23	0	0.00	3	143.00	144.00	-3	3,429	-0.09%
2020/10/20	0	0.00	2	138.50	139.00	-2	3,351	-0.06%
2020/10/12	1	135.00	1	136.00	137.00	0	3,296	0.00%
2020/10/07	1	134.00	0	0.00	133.50	1	3,285	0.03%
2020/09/24	0	0.00	1	128.50	126.00	-1	3,338	-0.03%
2020/09/22	1	131.00	0	0.00	130.50	1	3,371	0.03%
2020/09/18	1	133.00	1	133.00	133.50	0	3,455	0.00%
2020/09/16	0	0.00	1	133.50	134.00	-1	3,542	-0.03%
2020/09/11	1	128.50	1	130.00	130.00	0	3,641	0.00%
2020/09/07	0	0.00	6	129.50	130.50	-6	3,771	-0.16%
2020/09/02	3	128.00	4	129.00	129.00	-1	3,895	-0.03%
2020/08/31	1	130.00	0	0.00	129.50	1	3,876	0.03%
2020/08/27	0	0.00	2	133.50	134.00	-2	3,947	-0.05%
2020/08/26	0	0.00	5	134.50	135.00	-5	3,949	-0.13%
2020/08/24	0	0.00	1	133.00	132.50	-1	4,025	-0.02%
2020/08/20	3	131.67	3	132.00	132.50	0	4,057	0.00%
2020/08/19	3	137.00	1	136.50	138.00	2	4,010	0.05%
2020/08/18	1	135.50	0	0.00	135.00	1	4,015	0.02%
2020/08/17	0	0.00	0.2	135.00	136.00	-0.2	3,968	0.00%
2020/08/14	6	130.83	5	130.20	132.00	1	3,941	0.03%
2020/08/13	1	134.00	2	132.00	132.50	-1	3,878	-0.03%
2020/08/07	1	124.00	0	0.00	124.00	1	3,759	0.03%
2020/07/29	1	124.00	0	0.00	124.50	1	4,001	0.02%
2020/07/27	0	0.00	10	123.00	123.00	-10	4,199	-0.24%
2020/07/24	0	0.00	20	124.00	123.00	-20	4,329	-0.46%
2020/07/17	2	123.50	0	0.00	123.00	2	4,487	0.04%
2020/07/16	1	123.50	0	0.00	123.50	1	4,555	0.02%
2020/07/15	1	123.00	0	0.00	123.50	1	4,552	0.02%
2020/07/03	1	127.50	1	127.00	127.00	0	4,884	0.00%
2020/06/30	1	120.50	1	122.50	125.00	0	5,173	0.00%
2020/06/15	1	124.00	0	0.00	123.00	1	5,958	0.02%
2020/06/12	0	0.00	2	120.25	124.00	-2	6,072	-0.03%
2020/06/10	0	0.00	2	127.50	129.50	-2	6,254	-0.03%
2020/06/09	2	126.00	0	0.00	126.00	2	6,416	0.03%
2020/06/04	0	0.00	1	123.00	124.00	-1	6,728	-0.01%
2020/05/28	1	117.00	1	115.50	116.50	0	6,896	0.00%
2020/05/26	2	117.75	1	118.00	117.50	1	7,010	0.01%
2020/05/25	2	113.75	3	114.83	115.50	-1	7,026	-0.01%
2020/05/22	0	0.00	1	112.00	111.50	-1	7,068	-0.01%
2020/05/21	1	114.00	1	114.00	114.00	0	7,179	0.00%
2020/05/13	0	0.00	1	115.00	116.50	-1	7,177	-0.01%
2020/05/11	2	116.75	2	116.25	116.50	0	7,181	0.00%
2020/05/08	1	114.00	1	112.50	113.00	0	7,139	0.00%
2020/05/06	3	109.67	5	111.40	113.00	-2	7,168	-0.03%
2020/05/05	0	0.00	1	110.50	110.50	-1	7,117	-0.01%
2020/05/04	4	108.88	2	109.00	108.50	2	7,114	0.03%
2020/04/30	1	113.50	1	113.00	114.50	0	7,042	0.00%
2020/04/29	3	109.33	3	109.67	111.00	0	7,007	0.00%
2020/04/28	0	0.00	2	102.50	103.00	-2	6,941	-0.03%
2020/04/27	0	0.00	1	100.50	101.00	-1	7,087	-0.01%
2020/04/24	1	99.00	0	0.00	98.70	1	7,050	0.01%
2020/04/22	1	95.80	1	96.00	97.00	0	7,014	0.00%
2020/04/21	4	98.00	1	99.20	96.50	3	6,999	0.04%
2020/04/20	2	100.50	0	0.00	101.00	2	6,969	0.03%
2020/04/17	0	0.00	12	101.92	99.50	-12	7,004	-0.17%
2020/04/16	12	99.69	0	0.00	99.60	12	6,949	0.17%
2020/04/15	1	101.50	13	102.00	102.00	-12	6,873	-0.17%
2020/04/14	4	98.63	0	0.00	100.00	4	6,809	0.06%
2020/04/10	10	96.80	1	97.00	98.20	9	6,811	0.13%
2020/04/09	3	95.80	1	95.30	96.30	2	6,777	0.03%
2020/04/08	0	0.00	2	95.00	96.10	-2	6,736	-0.03%
2020/04/07	0	0.00	3	95.50	94.50	-3	6,668	-0.04%
2020/04/06	3	90.40	0	0.00	91.10	3	6,521	0.05%
2020/04/01	1	92.20	1	92.60	92.30	0	6,325	0.00%
2020/03/31	0	0.00	1	93.30	91.50	-1	6,251	-0.02%
2020/03/30	5	93.00	1	93.90	93.70	4	6,077	0.07%
2020/03/26	2	93.30	1	91.00	96.50	1	5,863	0.02%
2020/03/25	1	90.70	0.3	92.00	91.00	0.7	5,743	0.01%
2020/03/24	0	0.00	41	88.10	87.10	-41	5,610	-0.73%
2020/03/23	10	80.00	0	0.00	80.10	10	5,544	0.18%
2020/03/20	30	79.00	2	85.40	85.40	28	5,502	0.51%
2020/03/17	1	90.90	0	0.00	87.30	1	5,135	0.02%
2020/03/13	4	92.78	1	91.60	97.40	3	4,887	0.06%
2020/03/12	5	103.00	0	0.00	101.50	5	4,685	0.11%
2020/03/11	20	107.50	0	0.00	106.00	20	4,593	0.44%
2020/03/10	1	106.00	2	105.00	106.00	-1	4,500	-0.02%
2020/03/09	5	107.90	0	0.00	107.00	5	4,402	0.11%
2020/03/06	2	114.50	0	0.00	114.50	2	4,245	0.05%
2020/03/05	0	0.00	1	117.50	118.00	-1	4,171	-0.02%
2020/03/02	10	113.50	0	0.00	114.00	10	4,023	0.25%
2020/02/27	1	116.50	0	0.00	115.00	1	3,995	0.03%
2020/02/24	1	120.00	0	0.00	120.00	1	3,764	0.03%
2020/02/21	10	124.50	0	0.00	124.50	10	3,624	0.28%
2020/02/18	0.2	128.50	0	0.00	128.00	0.2	3,529	0.00%
2020/02/13	1	126.50	0	0.00	126.00	1	3,482	0.03%
2020/02/10	1	124.00	0	0.00	126.00	1	3,469	0.03%
2020/02/06	0.2	132.50	0	0.00	132.00	0.2	3,358	0.00%
2020/02/05	10	128.00	0	0.00	129.50	10	3,341	0.30%
2020/01/31	2	128.75	0	0.00	127.00	2	3,133	0.06%
2020/01/17	0	0.00	1	142.00	142.50	-1	2,906	-0.03%
2020/01/15	0	0.00	5	143.00	142.50	-5	2,957	-0.17%
2020/01/14	1	142.50	1	141.50	142.50	0	3,019	0.00%
2020/01/13	1	140.00	0	0.00	140.00	1	2,960	0.03%
2019/12/31	0	0.00	3	138.50	138.00	-3	2,892	-0.10%
2019/12/17	3	140.00	0	0.00	140.00	3	2,923	0.10%
2019/12/06	0.2	135.00	0	0.00	134.00	0.2	2,737	0.01%
2019/11/29	1.2	136.58	0	0.00	136.50	1.2	2,667	0.04%
2019/11/26	2	139.00	0	0.00	139.00	2	2,730	0.07%
2019/11/21	1	141.00	0	0.00	141.50	1	2,680	0.04%
2019/11/19	2	142.00	2	143.00	144.00	0	2,678	0.00%
2019/11/05	0	0.00	1	139.00	139.00	-1	2,762	-0.04%
2019/10/29	5	136.00	5	135.50	136.00	0	3,031	0.00%
2019/10/23	0	0.00	2	137.50	137.50	-2	3,039	-0.07%
2019/10/22	9	135.22	7	135.29	136.50	2	3,010	0.07%
2019/10/18	0	0.00	0.2	132.00	132.00	-0.2	2,962	-0.01%
2019/10/15	5	128.00	0	0.00	129.00	5	2,881	0.17%
2019/10/14	10	128.00	10	127.50	128.00	0	2,887	0.00%
2019/09/25	10	124.75	10	124.75	125.00	0	2,889	0.00%
2019/09/19	0	0.00	1	127.50	128.50	-1	2,905	-0.03%
2019/09/17	1	130.00	1	130.00	128.00	0	2,894	0.00%
2019/09/03	1	126.50	0	0.00	126.00	1	3,030	0.03%
2019/08/30	11	122.00	11	123.91	124.50	0	2,998	0.00%
2019/07/30	1	139.50	0	0.00	139.50	1	3,004	0.03%
2019/07/29	0	0.00	1	141.00	141.00	-1	2,970	-0.03%
2019/06/24	0	0.00	3	128.50	130.00	-3	2,934	-0.10%
2019/06/21	3	129.50	0	0.00	128.50	3	2,945	0.10%
2019/06/19	0	0.00	5	127.00	128.00	-5	2,858	-0.17%
2019/06/18	2	125.50	0	0.00	125.50	2	2,819	0.07%
2019/06/17	3	125.50	0	0.00	125.00	3	2,908	0.10%
2019/06/14	5	122.00	5	123.00	122.00	0	2,912	0.00%
2019/06/13	1	123.00	0	0.00	121.00	1	2,944	0.03%
2019/06/11	0	0.00	1	125.00	125.00	-1	2,872	-0.03%
2019/06/10	0	0.00	3	117.83	120.00	-3	2,776	-0.11%
2019/06/06	2	116.75	0	0.00	115.50	2	2,763	0.07%
2019/06/05	0	0.00	1	118.50	117.50	-1	2,783	-0.04%
2019/05/24	0	0.00	1	115.50	115.50	-1	2,784	-0.04%
2019/05/22	0	0.00	0	118.00	116.50	0	2,755	0.00%
2019/05/20	0	0.00	1	115.00	115.00	-1	2,799	-0.04%
2019/05/17	0	0.00	2	115.50	114.50	-2	2,888	-0.07%
2019/05/16	1	117.50	0	0.00	116.00	1	2,858	0.03%
2019/05/14	1.1	119.00	0	0.00	117.50	1.1	2,839	0.04%
2019/05/10	1.1	126.77	0	0.00	123.00	1.1	2,744	0.04%
2019/05/08	1	130.00	1.3	132.24	133.00	-0.3	2,623	-0.01%
2019/05/07	1	132.50	0	0.00	132.50	1	2,608	0.04%
2019/05/06	0.1	131.00	0	0.00	129.50	0.1	2,634	0.00%
2019/04/23	0.1	130.00	0	0.00	130.00	0.1	2,755	0.00%
2019/04/22	0	0.00	2	131.50	132.50	-2	2,773	-0.07%
2019/04/16	2	134.50	0	0.00	132.50	2	2,964	0.07%
2019/04/02	0	0.00	1	127.50	129.00	-1	2,986	-0.03%
2019/03/27	0	0.00	0.2	122.00	122.00	-0.2	2,852	-0.01%
2019/03/20	0	0.00	0.4	122.50	123.00	-0.4	2,894	-0.01%
2019/03/11	0	0.00	11	113.00	113.00	-11	2,850	-0.39%
2019/03/08	0.2	114.50	0	0.00	114.50	0.2	2,879	0.01%
2019/03/06	0	0.00	2	119.50	117.00	-2	2,896	-0.07%
2019/03/04	2	121.00	0	0.00	120.50	2	2,931	0.07%
2019/02/27	0	0.00	13	120.50	121.00	-13	2,913	-0.45%
2019/02/21	11	117.00	1	115.00	116.50	10	2,894	0.35%
2019/02/18	1	114.50	0	0.00	118.00	1	2,859	0.03%
2019/02/15	0.2	111.00	0	0.00	111.00	0.2	2,806	0.01%
2019/02/11	0	0.00	0.3	112.00	112.00	-0.3	2,950	-0.01%
2019/01/28	0	0.00	2	111.50	112.00	-2	3,057	-0.07%
2019/01/25	0	0.00	10	111.50	112.00	-10	3,115	-0.32%
2019/01/24	10	110.00	10	109.50	109.50	0	3,163	0.00%
2019/01/22	0	0.00	5	110.50	111.00	-5	3,273	-0.15%
2019/01/18	0	0.00	1	108.00	108.50	-1	3,349	-0.03%
2019/01/17	0	0.00	2	109.00	109.00	-2	3,405	-0.06%
2019/01/15	0	0.00	1.5	107.68	108.00	-1.5	3,602	-0.04%
2019/01/11	1	105.50	1	106.00	105.50	0	3,689	0.00%
2019/01/09	2	103.00	0	0.00	105.00	2	3,689	0.05%
2019/01/07	0	0.00	9	99.61	99.70	-9	3,676	-0.24%
2018/12/20	0	0.00	1	96.90	97.30	-1	4,061	-0.02%
2018/12/05	0	0.00	2	97.45	97.70	-2	4,368	-0.05%
2018/12/04	2	101.50	0	0.00	98.50	2	4,374	0.05%
2018/12/03	1	100.00	0	0.00	100.50	1	4,377	0.02%
2018/11/26	1	92.90	0	0.00	92.20	1	4,255	0.02%
2018/11/22	2	93.20	0	0.00	93.10	2	4,263	0.05%
2018/11/16	1	94.20	0	0.00	93.90	1	4,310	0.02%
2018/11/13	0	0.00	1	94.00	94.80	-1	4,324	-0.02%
2018/11/09	0	0.00	2	94.26	92.10	-2	4,369	-0.05%
2018/11/08	0	0.00	1	93.40	93.50	-1	4,327	-0.02%
2018/11/01	0	0.00	2	89.95	91.00	-2	4,351	-0.05%
2018/10/25	1	81.70	0	0.00	83.70	1	4,102	0.02%
2018/10/24	2	82.80	0	0.00	84.30	2	4,111	0.05%
2018/10/23	9	85.11	0	0.00	85.30	9	4,086	0.22%
2018/10/16	0	0.00	0.2	92.00	91.50	-0.2	3,853	-0.01%
2018/10/15	1	90.10	0	0.00	91.40	1	3,841	0.03%
2018/10/12	3	90.50	0	0.00	93.00	3	3,801	0.08%
2018/10/11	4	92.78	0	0.00	92.00	4	3,735	0.11%
2018/10/09	1	99.90	0	0.00	99.90	1	3,578	0.03%
2018/10/03	0	0.00	1	105.50	104.50	-1	3,565	-0.03%
2018/09/28	1	107.00	0	0.00	107.00	1	3,653	0.03%
2018/09/25	0	0.00	1	108.00	109.00	-1	3,724	-0.03%
2018/09/21	0	0.00	0.1	108.00	108.50	-0.1	3,765	0.00%
2018/09/20	1	105.50	6	106.50	108.50	-5	3,667	-0.14%
2018/09/18	0	0.00	1	103.00	105.00	-1	3,689	-0.03%
2018/09/13	1	100.50	0	0.00	101.00	1	3,769	0.03%
2018/09/11	2.8	100.14	1	99.80	99.90	1.8	3,879	0.05%
2018/09/05	1	103.50	0	0.00	103.50	1	4,034	0.02%
2018/09/04	0	0.00	1	104.00	104.50	-1	4,052	-0.02%
2018/08/29	1	103.50	0	0.00	103.00	1	4,164	0.02%
2018/08/28	4	103.38	0	0.00	104.50	4	4,137	0.10%
2018/08/15	0	0.00	6	101.50	101.50	-6	4,146	-0.14%
2018/08/07	0.1	99.40	0	0.00	98.70	0.1	4,076	0.00%
2018/07/25	0	0.00	1	103.50	104.00	-1	4,364	-0.02%
2018/07/09	0.1	98.00	0	0.00	97.60	0.1	4,622	0.00%
2018/07/03	0.1	95.80	0	0.00	95.20	0.1	4,741	0.00%
2018/07/02	1	97.20	10	97.10	97.20	-9	4,681	-0.19%
2018/06/26	3	101.00	0	0.00	101.00	3	4,511	0.07%
2018/06/25	1	102.50	0	0.00	103.00	1	4,426	0.02%
2018/06/20	5	103.00	0	0.00	103.00	5	4,466	0.11%
2018/06/19	1	105.00	0	0.00	104.50	1	4,547	0.02%
2018/06/15	1	107.00	0	0.00	107.50	1	4,449	0.02%
2018/06/14	5	107.00	0	0.00	106.50	5	4,450	0.11%
2018/06/12	1	110.00	0	0.00	110.00	1	4,830	0.02%
2018/06/08	1	111.00	0	0.00	111.00	1	4,926	0.02%
2018/06/07	12	111.50	1	111.50	112.00	11	5,033	0.22%
2018/06/04	1	109.50	1	108.50	109.00	0	5,269	0.00%
2018/05/30	0	0.00	3	106.00	105.00	-3	5,176	-0.06%
2018/05/23	1	109.50	2	108.25	108.50	-1	5,311	-0.02%
2018/05/22	0	0.00	3	107.00	107.50	-3	5,402	-0.06%
2018/05/21	1	106.50	0	0.00	107.00	1	5,449	0.02%
2018/05/17	3	107.50	0	0.00	108.00	3	5,495	0.05%
2018/05/11	1	110.50	2	111.25	112.00	-1	5,657	-0.02%
2018/05/10	3	110.50	5	109.30	109.00	-2	5,573	-0.04%
2018/05/08	2	107.75	1	107.50	108.00	1	5,438	0.02%
2018/05/07	2	108.00	1	107.50	107.00	1	5,451	0.02%
2018/05/04	0	0.00	7	105.50	106.00	-7	5,512	-0.13%
2018/05/03	0	0.00	6	107.00	105.50	-6	5,589	-0.11%
2018/05/02	3	108.83	2	108.50	108.50	1	5,746	0.02%
2018/04/30	8	110.06	4	110.50	109.00	4	5,852	0.07%
2018/04/27	1	106.00	6	106.08	107.00	-5	5,721	-0.09%
2018/04/25	2	103.50	0	0.00	104.50	2	5,725	0.03%
2018/04/24	1	107.50	1	104.50	104.50	0	5,775	0.00%
2018/04/20	3	104.83	9	103.06	104.50	-6	5,765	-0.10%
2018/04/17	8	101.81	3	103.00	102.00	5	5,895	0.08%
2018/04/16	3	107.00	1	106.00	105.00	2	5,862	0.03%
2018/04/13	2	105.50	2	106.00	104.50	0	5,856	0.00%
2018/04/12	2	106.50	5	107.00	106.50	-3	5,931	-0.05%
2018/04/11	2	106.00	0	0.00	105.00	2	6,077	0.03%
2018/04/10	7	102.21	4	103.13	103.50	3	6,154	0.05%
2018/04/09	6	100.08	0	0.00	99.90	6	6,111	0.10%
2018/03/31	0	0.00	2	102.50	103.50	-2	6,057	-0.03%
2018/03/30	3	102.83	1	102.00	103.00	2	6,106	0.03%
2018/03/29	1	100.50	0	0.00	100.00	1	6,089	0.02%
2018/03/28	1	103.50	0	0.00	103.00	1	6,035	0.02%
2018/03/27	0	0.00	2	102.50	103.00	-2	6,028	-0.03%
2018/03/22	2	106.25	2	103.75	103.00	0	6,033	0.00%
2018/03/21	1	108.00	1	107.00	107.00	0	5,872	0.00%
2018/03/20	0	0.00	2	105.00	105.00	-2	5,882	-0.03%
2018/03/19	3	108.83	6	108.50	107.00	-3	5,852	-0.05%
2018/03/16	3	105.50	3	106.00	107.00	0	5,684	0.00%
2018/03/15	4	102.38	3	103.17	102.50	1	5,440	0.02%
2018/03/13	2	102.50	6	103.00	103.50	-4	5,470	-0.07%
2018/03/12	2	104.25	6	102.57	105.50	-4	5,373	-0.07%
2018/03/09	1	96.90	0	0.00	97.10	1	5,203	0.02%
2018/03/08	0	0.00	3	95.60	95.90	-3	5,212	-0.06%
2018/03/07	0	0.00	2	95.80	95.70	-2	5,248	-0.04%
2018/03/06	1	96.80	0	0.00	96.40	1	5,257	0.02%
2018/03/02	4	97.48	2	97.30	96.60	2	5,303	0.04%
2018/02/23	2	97.30	0	0.00	96.80	2	5,183	0.04%
2018/02/22	6	97.73	6	96.50	97.70	0	5,268	0.00%
2018/02/21	1	94.90	4	94.23	94.80	-3	5,260	-0.06%
2018/02/09	13	89.98	0	0.00	90.10	13	5,291	0.25%
2018/02/08	0	0.00	1	93.00	93.00	-1	5,287	-0.02%
2018/02/07	1	91.50	0	0.00	90.60	1	5,331	0.02%
2018/02/06	7	90.56	0	0.00	90.20	7	5,371	0.13%
2018/02/05	1	93.50	16	93.20	93.70	-15	5,390	-0.28%
2018/02/02	1	96.70	1	97.10	96.20	0	5,705	0.00%
2018/02/01	0	0.00	1	98.40	98.40	-1	6,373	-0.02%
2018/01/31	1	97.10	0	0.00	98.10	1	6,405	0.02%
2018/01/30	0	0.00	10	96.70	97.80	-10	6,453	-0.15%
2018/01/29	1	101.50	1	100.00	97.60	0	6,445	0.00%
2018/01/26	12	102.03	11	100.00	99.20	1	6,392	0.02%
2018/01/25	8	98.83	7	99.44	100.50	1	6,334	0.02%
2018/01/24	1	97.20	1	96.90	97.20	0	6,206	0.00%
2018/01/11	1	95.90	7	95.31	95.50	-6	6,852	-0.09%
2018/01/10	0	0.00	1	93.00	92.80	-1	6,838	-0.01%
2018/01/09	1	94.10	1	94.60	94.20	0	6,922	0.00%
2018/01/08	1	93.40	2	93.05	93.50	-1	7,085	-0.01%
2018/01/05	6	91.80	13	92.69	93.60	-7	7,306	-0.10%
2018/01/04	4	89.75	1	89.30	90.00	3	7,162	0.04%

台股再創新高股東會行情提前報到UDN聯合新聞網－7天前

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

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

中租-KY

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

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

中租-KY

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

中租-KY

券商分點績效/獲利分析

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中租-KY

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析