• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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
    123.0
  • 漲跌
    ▲1.5
  • 漲幅
    +1.23%
  • 成交量
    5,224張
  • 產業
    上市 其他類股

  • 1206人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－第一金-路竹 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

第一金-路竹 券商分點個股進出

第一金-路竹 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
2024/12/030123.5000.00123.00010,2520.00%
2024/12/0200.001120.50121.50-110,246-0.01%
2024/11/295.2118.911.6118.69118.503.610,2070.04%
2024/11/281.5120.6700.00121.001.510,1050.01%
2024/11/279.1122.5200.00122.509.110,0640.09%
2024/11/2641.1123.5100.00123.5041.110,0690.41%
2024/11/2534.6122.071121.50122.0033.610,0770.33%
2024/11/221122.5100.00122.00110,0770.01%
2024/11/2100.000.1122.50122.00-0.110,1100.00%
2024/11/2052.3122.290123.00122.0052.210,1100.52%
2024/11/1940.3122.7600.00124.0040.310,0590.40%
2024/11/1881121.240122.00121.0080.99,9100.82%
2024/11/1527.7124.421.3122.35121.5026.49,7580.27%
2024/11/145.8124.986124.00123.50-0.29,5800.00%
2024/11/1312.4127.098127.19127.004.49,3270.05%
2024/11/1239.7130.683130.67130.5036.78,9320.41%
2024/11/114.6143.9300.00145.004.68,2700.06%
2024/11/081.1148.773151.50149.00-1.98,198-0.02%
2024/11/070.1146.5000.00147.000.18,2260.00%
2024/11/060.1147.0900.00146.500.18,2320.00%
2024/11/051149.000.5149.00149.000.58,2390.01%
2024/11/014.2146.140.4148.50148.003.88,5000.04%
2024/10/302.3150.3500.00151.502.38,3960.03%
2024/10/292.2151.0500.00151.002.28,3830.03%
2024/10/280.1153.000.9154.00153.50-0.88,395-0.01%
2024/10/252.1153.5000.00153.502.18,4520.02%
2024/10/246.1154.0100.00154.506.18,4470.07%
2024/10/232156.0000.00154.5028,4750.02%
2024/10/221.1156.9000.00156.501.18,5240.01%
2024/10/184.4157.501.1157.47156.503.38,6140.04%
2024/10/171155.002156.25155.00-18,753-0.01%
2024/10/153.1154.3400.00154.503.18,9190.03%
2024/10/141.5155.972155.75156.50-0.58,988-0.01%
2024/10/111.5154.112154.26152.00-0.59,065-0.01%
2024/10/095160.195.2158.81157.50-0.29,0630.00%
2024/10/085161.405163.10163.0008,9450.00%
2024/10/0700.009162.17165.00-98,821-0.10%
2024/10/044161.005.8161.52161.50-1.88,597-0.02%
2024/10/019.2160.018161.00158.501.28,3920.01%
2024/09/301.2163.675.7165.73163.50-4.58,292-0.05%
2024/09/271164.0012.4163.71163.50-11.48,236-0.14%
2024/09/263152.331.3152.62152.001.77,5850.02%
2024/09/250.5154.5010.2152.83155.50-9.77,539-0.13%
2024/09/241145.000.1146.00146.000.97,2970.01%
2024/09/231145.0000.00145.0017,4610.01%
2024/09/2000.002144.76146.00-27,519-0.03%
2024/09/191144.002144.25145.00-17,561-0.01%
2024/09/186.1141.4300.00142.506.17,6180.08%
2024/09/161142.002143.50142.00-17,732-0.01%
2024/09/130.2140.001141.00142.00-0.87,784-0.01%
2024/09/123137.343.2138.97139.00-0.27,8440.00%
2024/09/112.3137.070.4138.25137.501.97,8590.02%
2024/09/107.2137.480.4136.88136.506.87,9000.09%
2024/09/091141.501.5141.34142.00-0.57,763-0.01%
2024/09/060141.501.2142.58143.50-1.27,832-0.01%
2024/09/053141.8300.00141.5037,9070.04%
2024/09/041.6142.831142.00143.000.68,0710.01%
2024/09/031.1146.411146.50147.000.18,0690.00%
2024/09/020.1145.0000.00145.500.18,0950.00%
2024/08/300145.5000.00145.5008,0940.00%
2024/08/290.6143.5000.00144.000.68,0550.01%
2024/08/283.7145.2000.00144.503.78,0940.05%
2024/08/271.1147.0000.00147.501.18,4650.01%
2024/08/2600.003.1149.17148.50-3.18,441-0.04%
2024/08/230.8144.1200.00143.500.88,3220.01%
2024/08/225.2145.320145.00145.505.28,3610.06%
2024/08/2114.1147.500.2148.25148.0013.98,3690.17%
2024/08/201148.011.2149.42148.00-0.28,3920.00%
2024/08/191148.000.9148.67149.000.18,5300.00%
2024/08/161.1149.411.4148.25148.50-0.38,6290.00%
2024/08/151.2147.5000.00146.001.28,6280.01%
2024/08/140.1148.500.1149.00148.5008,7510.00%
2024/08/1300.000.1147.50147.50-0.18,7600.00%
2024/08/120.2146.502.3146.74147.50-2.18,893-0.02%
2024/08/091.1143.462.3143.15143.00-1.29,024-0.01%
2024/08/080.1141.000.2141.52140.00-0.29,1530.00%
2024/08/070.2140.821.2141.00143.00-19,294-0.01%
2024/08/060.1137.630.8137.56137.50-0.79,514-0.01%
2024/08/057139.453.1139.35138.003.99,7840.04%
2024/08/021.3150.221148.50148.500.310,2640.00%
2024/08/011.1152.981152.50153.500.110,3260.00%
2024/07/301.3146.011.1148.59149.500.210,2740.00%
2024/07/290.1150.002148.75148.50-1.910,242-0.02%
2024/07/264.5149.0100.00149.004.510,2410.04%
2024/07/230.1150.0000.00151.500.110,2940.00%
2024/07/224.9147.2000.00147.004.910,3090.05%
2024/07/197.1151.2700.00150.507.110,1620.07%
2024/07/185154.0600.00154.50510,0380.05%
2024/07/174.4162.089162.50162.00-4.69,878-0.05%
2024/07/163.1163.323163.17163.500.19,7640.00%
2024/07/152.1164.011165.00164.501.19,7600.01%
2024/07/122162.515162.21163.50-39,691-0.03%
2024/07/113159.511.2159.83160.501.89,5620.02%
2024/07/100.1158.2000.00158.000.19,4420.00%
2024/07/090.1157.860.6158.00157.50-0.59,391-0.01%
2024/07/081158.002157.49158.50-19,339-0.01%
2024/07/0515157.709157.11157.0069,3200.06%
2024/07/040.3159.061158.96158.00-0.89,333-0.01%
2024/07/031.1156.912157.50156.00-0.99,294-0.01%
2024/07/020.5154.8800.00155.000.59,0080.01%
2024/07/011156.010.1157.00155.500.99,0190.01%
2024/06/284.2154.0100.00153.504.28,9190.05%
2024/06/272.5153.5800.00152.502.58,8820.03%
2024/06/260.4158.5000.00155.500.48,6430.00%
2024/06/253156.5000.00156.0038,5560.04%
2024/06/244.3159.6500.00158.504.38,3470.05%
2024/06/211.3161.020163.00160.501.38,2320.02%
2024/06/201.1162.1400.00163.001.17,9600.01%
2024/06/190.1161.002162.00160.50-27,942-0.02%
2024/06/181.5160.713160.83161.50-1.57,875-0.02%
2024/06/173.2160.947159.93161.00-3.87,839-0.05%
2024/06/141.4156.041.1156.45156.500.37,7430.00%
2024/06/131.1154.953154.50155.00-1.97,710-0.02%
2024/06/124.2153.853.2153.38153.5017,6910.01%
2024/06/114.4151.771152.00151.503.47,6790.04%
2024/06/070.3153.691153.50153.00-0.77,519-0.01%
2024/06/060155.001.4154.02154.00-1.47,471-0.02%
2024/06/051.2155.831.2155.57155.5007,4090.00%
2024/06/041.1154.451153.50153.500.17,4300.00%
2024/06/035155.509155.28156.00-47,425-0.05%
2024/05/311152.001154.99152.0007,3780.00%
2024/05/300.3154.161.1153.57153.00-0.86,934-0.01%
2024/05/2910.1156.242155.25155.008.16,9060.12%
2024/05/287155.361156.00155.0066,8790.09%
2024/05/2733153.613154.00154.00306,8070.44%
2024/05/240.2150.971150.50150.50-0.86,762-0.01%
2024/05/235.8151.341151.00150.504.86,7270.07%
2024/05/221.1154.542156.50154.50-0.96,588-0.01%
2024/05/213.3155.1800.00155.003.36,5000.05%
2024/05/201156.506.5155.85156.00-5.56,477-0.08%
2024/05/175152.703153.00152.5026,3510.03%
2024/05/162.4154.002.1153.28153.000.36,3340.01%
2024/05/155.7154.115154.10153.000.76,3220.01%
2024/05/142.4151.3300.00153.002.46,2310.04%
2024/05/133.2157.677154.21157.00-3.96,032-0.06%
2024/05/109.6152.661153.26153.008.65,8750.15%
2024/05/0926.6152.5612.5153.84150.0014.15,6450.25%
2024/05/0832.8153.6221152.05152.0011.85,2800.22%
2024/05/077.6168.3200.00168.007.64,7290.16%
2024/05/060173.0000.00173.0004,5660.00%
2024/05/0300.001.1173.50172.00-1.14,567-0.02%
2024/05/021170.500172.00170.5014,5670.02%
2024/04/291172.003172.50174.00-24,524-0.04%
2024/04/264.6168.091170.50168.003.64,4200.08%
2024/04/240.1173.0000.00173.500.14,4050.00%
2024/04/230.3173.0000.00173.000.34,4330.01%
2024/04/2200.006171.75172.50-64,423-0.14%
2024/04/192.8168.6500.00168.002.84,3780.06%
2024/04/180.1171.501172.00172.00-0.94,268-0.02%
2024/04/171169.5000.00170.5014,2220.02%
2024/04/161.6170.5700.00170.001.64,1890.04%
2024/04/155173.501173.50173.0044,1510.10%
2024/04/121175.0000.00174.5014,1810.02%
2024/04/110175.5000.00175.5004,1790.00%
2024/04/1000.001180.00178.50-14,199-0.02%
2024/04/091177.503178.17178.50-24,171-0.05%
2024/04/081175.5000.00176.0014,1310.02%
2024/04/031.1175.0200.00175.501.14,1380.03%
2024/04/021176.002176.00176.00-14,079-0.02%
2024/04/010.1175.0011174.14175.50-114,059-0.27%
2024/03/2900.0017172.12172.00-174,023-0.42%
2024/03/280173.0000.00171.5004,0110.00%
2024/03/270.1172.001172.00172.00-0.93,989-0.02%
2024/03/261.3171.9800.00172.001.34,0300.03%
2024/03/254.2172.508170.50174.00-3.84,002-0.10%
2024/03/223.6171.6200.00171.503.64,0140.09%
2024/03/2111.2175.255175.90176.506.14,0080.15%
2024/03/203172.3411172.00172.00-84,104-0.19%
2024/03/191.3173.180.1173.50172.501.24,1190.03%
2024/03/183.4174.4300.00174.003.44,1470.08%
2024/03/150.4175.8600.00177.000.44,1560.01%
2024/03/140.1178.501.2179.72179.00-1.24,126-0.03%
2024/03/130.1175.0000.00176.000.14,0860.00%
2024/03/110.1173.500.3173.50174.50-0.24,0480.00%
2024/03/082.3171.635.1172.11172.50-2.84,068-0.07%
2024/03/070.3174.871173.50175.00-0.74,034-0.02%
2024/03/061.1174.5700.00175.001.14,0260.03%
2024/03/050173.6400.00173.5004,0630.00%
2024/03/040173.5000.00174.0004,0520.00%
2024/03/010173.5000.00174.0004,0980.00%
2024/02/295172.010.2173.50174.504.94,1160.12%
2024/02/270.4172.6300.00172.000.44,0890.01%
2024/02/266.3173.836173.00173.000.34,0480.01%
2024/02/235.1176.0100.00176.005.14,0120.13%
2024/02/221.2175.210.1175.50176.001.14,0450.03%
2024/02/212176.5000.00176.0024,0320.05%
2024/02/200.2176.5000.00177.500.24,0250.00%
2024/02/1912.1173.013174.00174.009.14,0430.22%
2024/02/164169.450.1170.08171.003.94,0540.10%
2024/02/153.8170.4500.00170.003.83,9330.10%
2024/02/050.3172.4300.00174.000.33,8570.01%
2024/02/021.3174.5500.00174.501.33,8630.03%
2024/02/011.4174.7700.00175.001.43,8090.04%
2024/01/310.2174.501174.00174.00-0.83,772-0.02%
2024/01/303.7175.960175.00174.003.73,7640.10%
2024/01/290179.5000.00179.0003,6580.00%
2024/01/261.5178.561179.00177.500.53,6500.01%
2024/01/251.2179.1700.00179.501.23,6300.03%
2024/01/241.3178.3200.00178.001.33,6100.04%
2024/01/233.8180.5100.00181.003.83,5930.10%
2024/01/224178.1500.00180.0043,6100.11%
2024/01/195.3178.3800.00179.505.33,6810.14%
2024/01/1811.8177.5311177.00177.000.83,6630.02%
2024/01/172.4179.5700.00178.502.43,6260.07%
2024/01/160.5182.720183.00182.000.53,5870.01%
2024/01/150.1185.5000.00184.000.13,6090.00%
2024/01/120.1185.5000.00184.500.13,6740.00%
2024/01/111.2184.2300.00186.001.23,6780.03%
2024/01/101.3183.2600.00183.001.33,6970.04%
2024/01/090.1183.8600.00182.500.13,6810.00%
2024/01/081.3186.2400.00186.001.33,6570.03%
2024/01/051.3193.1500.00190.001.33,6280.04%
2024/01/040.1193.000.1192.50195.5003,6290.00%
2024/01/030.1191.501191.50192.00-0.93,657-0.02%
2024/01/020.2192.0000.00194.000.23,6130.01%
2023/12/2900.000192.38193.0003,5700.00%
2023/12/280188.2500.00189.5003,5630.00%
2023/12/2700.000.2190.50190.50-0.23,546-0.01%
2023/12/261189.011189.00189.0003,5510.00%
2023/12/2500.004187.00186.50-43,571-0.11%
2023/12/221186.0100.00186.5013,6130.03%
2023/12/2100.003186.67187.50-33,597-0.08%
2023/12/205.1186.0000.00185.005.13,5720.14%
2023/12/1900.002.6186.93186.50-2.63,564-0.07%
2023/12/180.7188.772188.50186.50-1.43,578-0.04%
2023/12/152.8185.5913.9186.46187.50-11.23,526-0.32%
2023/12/142.1177.311179.00179.501.13,3970.03%
2023/12/135.7176.840178.50175.505.73,3590.17%
2023/12/120.2179.6300.00179.000.23,3570.01%
2023/12/110.2178.5000.00178.500.23,3420.00%
2023/12/080182.0000.00181.0003,3010.00%
2023/12/070.5179.820.1179.50179.000.43,2680.01%
2023/12/060.5181.171181.50180.00-0.53,262-0.02%
2023/12/053.3180.0900.00181.003.33,3080.10%
2023/12/040.1182.5300.00181.500.13,3100.00%
2023/12/013182.501.1183.09182.501.93,2900.06%
2023/11/302184.251.3185.50186.000.73,2610.02%
2023/11/293183.502184.25183.0013,1790.03%
2023/11/285.4185.205185.50185.000.43,1830.01%
2023/11/270.4184.381.4185.01183.50-13,165-0.03%
2023/11/2400.000.3184.00184.50-0.33,137-0.01%
2023/11/220.5181.003182.17182.50-2.53,177-0.08%
2023/11/211181.4000.00181.0013,1710.03%
2023/11/200.1177.4000.00178.000.13,1220.00%
2023/11/170178.0000.00177.5003,1410.00%
2023/11/163175.1700.00176.5033,1040.10%
2023/11/151.1174.0000.00175.001.13,0830.03%
2023/11/140.1174.1400.00173.000.13,0770.00%
2023/11/131173.5400.00172.5013,1670.03%
2023/11/103.2173.550174.50173.503.13,2470.10%
2023/11/060.1181.500181.00181.000.13,5320.00%
2023/11/0300.001178.98178.50-13,531-0.03%
2023/11/011174.0000.00173.5013,7150.03%
2023/10/300.1177.5000.00177.500.13,8490.00%
2023/10/262.1172.0000.00171.502.13,8890.05%
2023/10/251173.500.1174.00173.500.93,9050.02%
2023/10/240.2171.6700.00171.000.23,9600.00%
2023/10/233.2171.5400.00172.003.23,9730.08%
2023/10/200.3174.5600.00174.000.33,9540.01%
2023/10/191.4178.1800.00179.001.43,9050.04%
2023/10/180.4179.291179.00179.00-0.63,937-0.02%
2023/10/170.1183.0000.00181.000.13,9640.00%
2023/10/160182.5000.00182.5003,9970.00%
2023/10/130.1184.000.1183.00183.00-0.14,0350.00%
2023/10/124.3182.880.2183.75183.504.14,0630.10%
2023/10/110.2183.822.4183.69183.50-2.24,117-0.05%
2023/10/060.1179.0000.00178.000.14,0690.00%
2023/10/050.8178.000.4178.25177.500.44,0990.01%
2023/10/040.1177.0000.00177.000.14,1000.00%
2023/10/030180.3900.00179.0004,0700.00%
2023/10/020.2181.5000.00181.000.24,1100.00%
2023/09/281182.0000.00181.0014,1520.02%
2023/09/2700.003.8183.64184.00-3.84,140-0.09%
2023/09/260.1182.3800.00180.000.14,1550.00%
2023/09/2500.001.5182.15181.50-1.54,143-0.04%
2023/09/2200.000.2178.50177.50-0.24,1530.00%
2023/09/211.2176.000.3177.00175.500.94,1560.02%
2023/09/200181.0000.00180.0004,1150.00%
2023/09/1900.000.4183.90184.00-0.44,103-0.01%
2023/09/1800.000.1183.00183.00-0.14,0940.00%
2023/09/151184.000.2183.50182.500.84,1390.02%
2023/09/140178.000.1178.50180.00-0.14,0860.00%
2023/09/130.2176.505176.00177.00-4.84,081-0.12%
2023/09/120176.500.2175.77176.00-0.24,1020.00%
2023/09/1100.000.3175.31175.00-0.34,117-0.01%
2023/09/080.3172.8200.00172.500.34,1230.01%
2023/09/071.3176.1900.00174.501.34,1800.03%
2023/09/0600.001178.50179.50-14,157-0.02%
2023/09/051179.0200.00179.0014,1530.02%
2023/09/041178.502.1179.14181.50-1.14,150-0.03%
2023/09/010.1177.8700.00178.500.14,1730.00%
2023/08/311.1177.2400.00177.501.14,1570.03%
2023/08/302176.5100.00177.0024,1380.05%
2023/08/292.1177.2800.00178.502.14,1540.05%
2023/08/280.4182.0700.00181.500.44,1380.01%
2023/08/240177.000176.00177.0004,5490.00%
2023/08/231174.001174.50174.0004,6180.00%
2023/08/220.3179.000.5179.00177.50-0.24,6190.00%
2023/08/211.1179.4300.00179.001.14,7080.02%
2023/08/181180.010.3181.00180.000.74,7060.02%
2023/08/174.1179.095.6180.47181.50-1.54,682-0.03%
2023/08/163.2171.204172.25174.00-0.84,622-0.02%
2023/08/150.6170.053169.83170.00-2.44,573-0.05%
2023/08/142174.344174.00173.50-24,456-0.04%
2023/08/113.3188.903.1188.55186.000.24,3510.01%
2023/08/1000.004.2188.09187.00-4.24,397-0.09%
2023/08/092186.5000.00186.5024,4890.04%
2023/08/084.1186.022185.50185.002.14,4810.05%
2023/08/072.4189.894189.50187.50-1.64,389-0.04%
2023/08/045.5195.3500.00194.005.54,2900.13%
2023/08/022.1201.0200.00201.002.14,1710.05%
2023/08/010.1202.342.3202.09202.50-2.24,128-0.05%
2023/07/310.9208.094.8208.03208.00-3.94,081-0.09%
2023/07/287205.502.4206.29205.004.63,9880.12%
2023/07/272.3205.500.3205.90204.5023,9410.05%
2023/07/264.1204.6200.00203.504.13,8800.11%
2023/07/252205.501207.00207.5013,8460.03%
2023/07/241.2202.591204.50205.000.23,8520.01%
2023/07/210.1204.770.3204.34204.00-0.23,847-0.01%
2023/07/202.1206.620.2209.63206.501.93,8110.05%
2023/07/192.2212.500.1212.50212.002.23,7560.06%
2023/07/174214.6300.00215.0043,6880.11%
2023/07/140.4211.001.5208.43212.00-1.13,641-0.03%
2023/07/130205.5000.00203.5003,5520.00%
2023/07/120203.5000.00202.5003,5350.00%
2023/07/1100.001204.00204.50-13,542-0.03%
2023/07/076.2201.123201.50201.003.23,5470.09%
2023/07/061.1204.5700.00204.001.13,5210.03%
2023/07/051209.5000.00210.0013,4700.03%
2023/07/043210.331211.50210.0023,4490.06%
2023/07/031203.5200.00205.5013,4250.03%
2023/06/293204.3300.00204.0033,4980.09%
2023/06/283.1202.3100.00203.003.13,5320.09%
2023/06/270.1202.0000.00201.000.13,5260.00%
2023/06/260.3200.761199.50202.00-0.73,524-0.02%
2023/06/210.3202.1600.00201.500.33,5460.01%
2023/06/201205.5000.00205.0013,4990.03%
2023/06/191206.9500.00207.0013,5090.03%
2023/06/151.1205.000.1205.00205.5013,4680.03%
2023/06/130.7205.2300.00204.000.73,4490.02%
2023/06/120.2211.381209.50209.00-0.83,349-0.02%
2023/06/091.1210.071209.50211.500.13,3590.00%
2023/06/080.3212.502210.50210.00-1.73,418-0.05%
2023/06/070.3212.500.4213.00213.00-0.23,4740.00%
2023/06/0500.001209.00206.50-13,511-0.03%
2023/06/021.2203.331206.00205.000.23,5410.00%
2023/06/0100.001205.50204.50-13,504-0.03%
2023/05/312.3203.6300.00202.502.33,5030.07%
2023/05/301.2206.221206.00207.000.23,1070.00%
2023/05/294.3204.092.1208.06210.502.23,1380.07%
2023/05/262.3205.981207.99206.001.33,2170.04%
2023/05/253.4204.740206.00206.003.43,2420.10%
2023/05/241.4211.920211.00210.001.43,1720.05%
2023/05/230.2216.0000.00213.500.23,1590.00%
2023/05/221.1216.361215.50215.000.13,1470.00%
2023/05/192.2216.990216.50216.002.23,1160.07%
2023/05/181.1216.401.3217.62218.00-0.33,094-0.01%
2023/05/172212.001212.50214.0013,0680.03%
2023/05/161.5207.6000.00208.001.53,0250.05%
2023/05/1511211.751209.53209.00102,9760.33%
2023/05/120.1223.5000.00222.000.12,8700.00%
2023/05/110.1224.251224.50224.50-0.92,869-0.03%
2023/05/100.1223.7500.00225.000.12,8650.00%
2023/05/090.1224.000.1224.50224.00-0.12,8710.00%
2023/05/0800.000.3226.00226.00-0.32,916-0.01%
2023/05/052.1219.5000.00220.502.12,9270.07%
2023/05/040.1221.5000.00221.000.12,9640.00%
2023/05/030.3223.4200.00222.500.33,0530.01%
2023/05/0200.001224.50225.00-13,204-0.03%
2023/04/280.1222.6200.00223.000.13,3530.00%
2023/04/273219.950221.50220.002.93,3670.09%
2023/04/260.1225.0000.00224.500.13,4050.00%
2023/04/250.1223.006221.50222.00-63,445-0.17%
2023/04/240.1225.000.1225.50226.00-0.13,4800.00%
2023/04/210.3226.4000.00225.500.33,5390.01%
2023/04/200.1228.322227.00225.00-1.93,573-0.05%
2023/04/191.1227.1100.00229.001.13,6480.03%
2023/04/180.2229.0000.00230.000.23,6800.01%
2023/04/170229.001230.50230.00-13,728-0.03%
2023/04/142232.000.3232.00233.501.73,7810.04%
2023/04/1100.001228.00228.00-13,822-0.03%
2023/04/070.2224.001223.50223.50-0.93,815-0.02%
2023/04/062.2221.1300.00220.502.23,8180.06%
2023/03/310.3222.6800.00223.500.33,8120.01%
2023/03/301.5225.481226.00225.500.53,7790.01%
2023/03/290.2226.5000.00228.500.23,8200.00%
2023/03/2800.001234.50233.00-13,831-0.03%
2023/03/270.1233.0000.00233.000.13,8750.00%
2023/03/241.2232.8700.00232.001.23,9460.03%
2023/03/230236.0000.00237.0004,0070.00%
2023/03/221233.001233.00234.0004,0750.00%
2023/03/210229.000.2229.50229.00-0.24,096-0.01%
2023/03/140.1229.000.1230.50229.5004,3870.00%
2023/03/102.8228.700.1233.00227.002.74,4790.06%
2023/03/090.3234.451.7235.21234.50-1.44,549-0.03%
2023/03/082231.0000.00232.5024,6620.04%
2023/03/071229.001231.00232.0004,6770.00%
2023/03/021227.9600.00226.0014,7050.02%
2023/03/011223.001224.17229.0004,7190.00%
2023/02/242220.2800.00225.5024,6790.04%
2023/02/231.5226.1000.00225.001.54,6010.03%
2023/02/220.2226.5000.00228.000.24,5820.00%
2023/02/210.1229.4700.00228.500.14,6320.00%
2023/02/170.1232.000.1232.00231.5004,8780.00%
2023/02/1500.001234.50234.50-15,189-0.02%
2023/02/131234.501233.00232.0005,2790.00%
2023/02/102230.2500.00233.0025,3740.04%
2023/02/0800.001229.03230.50-15,505-0.02%
2023/02/071230.5000.00227.5015,5460.02%
2023/02/061.2225.4600.00227.501.25,6240.02%
2023/01/310.2227.1400.00225.000.25,8920.00%
2023/01/3000.003238.30240.00-35,957-0.05%
2023/01/1700.001232.50230.00-16,103-0.02%
2023/01/161.1231.4500.00231.501.16,2190.02%
2023/01/1300.000223.00222.0006,1860.00%
2023/01/1200.001228.50226.00-16,222-0.02%
2023/01/112231.251233.00229.5016,1970.02%
2023/01/1000.000.2230.56233.00-0.26,1690.00%
2023/01/0900.001.4228.02231.00-1.46,147-0.02%
2023/01/060.1222.0000.00224.000.16,1050.00%
2023/01/0500.000.1224.00220.00-0.16,1880.00%
2023/01/0400.000.2221.98223.00-0.26,1730.00%
2023/01/031214.501216.00217.0006,1690.00%
2022/12/290.2211.000.1208.50214.000.16,1470.00%
2022/12/270.1219.0000.00219.500.16,1150.00%
2022/12/200213.001.9214.86213.50-1.96,070-0.03%
2022/12/1900.000.2216.50218.00-0.26,0460.00%
2022/12/160.1216.171214.00214.50-0.96,013-0.01%
2022/12/1500.001.2216.02219.50-1.25,964-0.02%
2022/12/1400.000.2212.50213.50-0.25,8750.00%
2022/12/1300.000.3212.67209.50-0.35,819-0.01%
2022/12/120211.0000.00210.5005,7850.00%
2022/12/090.1210.800.2212.00212.50-0.15,8120.00%
2022/12/0800.000.3207.50210.00-0.35,767-0.01%
2022/12/070.1209.001.1208.12208.00-15,742-0.02%
2022/12/060211.500.4214.93214.50-0.35,700-0.01%
2022/12/050.2212.0000.00212.000.25,6170.00%
2022/12/020208.500.9208.53211.50-0.85,573-0.02%
2022/12/013.1205.246.7204.49205.00-3.65,502-0.06%
2022/11/304194.634195.63201.5005,3930.00%
2022/11/291188.501190.50192.5005,2910.00%
2022/11/281.1189.031192.49191.0005,3350.00%
2022/11/250.1193.381.5192.53192.50-1.45,362-0.03%
2022/11/240190.5017.2191.43191.50-17.25,406-0.32%
2022/11/2318.1189.001189.00188.5017.15,4500.31%
2022/11/221.1186.841183.52184.500.15,5900.00%
2022/11/211183.501184.50186.0005,5720.00%
2022/11/181184.511.1187.09185.50-0.15,4990.00%
2022/11/172.1185.313.3184.29185.50-1.25,496-0.02%
2022/11/161.1188.961.2187.50187.50-0.25,4370.00%
2022/11/154.1191.3710.2189.04195.00-6.25,314-0.12%
2022/11/141186.003.5186.97190.00-2.55,173-0.05%
2022/11/117174.0715.2174.67173.00-8.24,939-0.17%
2022/11/105.1168.211.2170.29168.503.94,8440.08%
2022/11/091169.001.3169.95169.50-0.34,807-0.01%
2022/11/083163.023.1165.19166.00-0.14,7510.00%
2022/11/070160.0000.00159.5004,6540.00%
2022/11/042152.002155.75157.5004,6140.00%
2022/11/033154.003152.50154.0004,5590.00%
2022/11/024.3152.9400.00151.504.34,5420.09%
2022/11/013154.503153.67154.5004,4720.00%
2022/10/311.9146.001146.50149.000.94,4080.02%
2022/10/283.4153.314151.38149.50-0.64,307-0.01%
2022/10/274149.382151.50150.0024,2730.05%
2022/10/262.3141.133141.17143.00-0.74,203-0.02%
2022/10/2512.8146.234148.00141.508.84,0130.22%
2022/10/242.5161.081160.00157.001.53,7710.04%
2022/10/210.2166.1500.00164.500.23,6470.00%
2022/10/201166.512168.50168.50-13,622-0.03%
2022/10/190.1177.001175.50172.00-13,587-0.03%
2022/10/140172.0000.00170.5003,6840.00%
2022/10/131.2168.2200.00165.501.23,7360.03%
2022/10/121.2176.2000.00178.001.23,7440.03%
2022/10/112.5177.1800.00176.002.53,7680.07%
2022/10/070.3187.151187.50186.50-0.73,775-0.02%
2022/10/061.2190.0000.00190.001.23,7850.03%
2022/10/050191.5000.00190.0003,8250.00%
2022/10/040.3184.004.1186.99186.50-3.83,820-0.10%
2022/10/032.1179.5400.00179.002.13,8250.06%
2022/09/291183.5000.00182.5013,9130.03%
2022/09/280.3183.3600.00181.500.33,9830.01%
2022/09/270.3185.970186.50186.000.33,9910.01%
2022/09/260.3186.233186.00185.50-2.74,059-0.07%
2022/09/230.4194.960193.50193.000.44,2430.01%
2022/09/220.5194.031193.00192.00-0.54,275-0.01%
2022/09/210197.0000.00197.5004,2820.00%
2022/09/200.3197.6500.00197.500.34,3000.01%
2022/09/190.3197.6400.00198.500.34,3190.01%
2022/09/161.1197.5500.00197.001.14,3480.03%
2022/09/150.1199.002199.25199.50-1.94,336-0.04%
2022/09/142.2196.592196.75196.500.24,3700.00%
2022/09/130.1202.0000.00202.000.14,3560.00%
2022/09/120198.501197.50200.00-14,365-0.02%
2022/09/081193.9400.00193.5014,3770.02%
2022/09/070.3189.0600.00187.500.34,4260.01%
2022/09/060.1195.0000.00192.500.14,4330.00%
2022/09/052190.771.2186.72190.000.84,4470.02%
2022/09/022.1189.772189.25188.500.14,4270.00%
2022/09/012.3192.5900.00193.002.34,3650.05%
2022/08/310.2198.9800.00197.000.24,3170.01%
2022/08/300.5201.8500.00200.500.54,2720.01%
2022/08/298.6199.9100.00199.008.64,2110.21%
2022/08/251.4215.1100.00215.501.44,0540.03%
2022/08/240.2212.2800.00212.000.24,0850.00%
2022/08/232.2213.541216.50213.001.24,1970.03%
2022/08/221.1217.0000.00217.501.14,2310.02%
2022/08/190.2220.8300.00219.000.24,2860.00%
2022/08/180.3222.2800.00222.000.34,3440.01%
2022/08/1600.000.2224.00224.50-0.24,3600.00%
2022/08/1500.000.2226.00226.00-0.24,3790.00%
2022/08/120223.0000.00223.5004,3900.00%
2022/08/112219.0000.00218.5024,4340.05%
2022/08/101221.002.1219.99221.00-1.14,526-0.02%
2022/08/090.1220.000218.00220.000.14,5790.00%
2022/08/0800.000.3217.17219.00-0.34,631-0.01%
2022/08/031.3203.4700.00203.501.34,8600.03%
2022/07/270202.5000.00203.5004,8400.00%
2022/07/261201.502203.50202.50-14,841-0.02%
2022/07/2500.000199.00199.0004,7890.00%
2022/07/221198.001197.02201.0004,7820.00%
2022/07/2100.000.4194.63197.00-0.44,763-0.01%
2022/07/200.2190.0000.00191.000.24,7510.00%
2022/07/190.2187.500.1188.00187.500.14,7050.00%
2022/07/181187.001.3187.85186.50-0.34,586-0.01%
2022/07/151.2183.261184.50185.500.24,5560.00%
2022/07/140.2191.4800.00192.500.24,5010.00%
2022/07/131189.5100.00190.0014,4790.02%
2022/07/120187.0000.00188.0004,4330.00%
2022/07/080.2192.850.2193.50192.5004,3870.00%
2022/07/041.1191.0300.00188.001.14,2210.03%
2022/07/014.3191.9200.00189.004.34,1710.10%
2022/06/300212.0000.00208.5003,9820.00%
2022/06/290215.751216.00217.00-13,968-0.03%
2022/06/2800.003214.50214.50-33,951-0.08%
2022/06/2700.001.2212.15212.50-1.23,931-0.03%
2022/06/240.1205.4500.00205.000.13,8930.00%
2022/06/231200.0200.00203.0013,8810.03%
2022/06/223.1206.5300.00202.503.13,8560.08%
2022/06/2100.004.6220.58224.50-4.63,795-0.12%
2022/06/201.2217.344221.50216.00-2.83,762-0.07%
2022/06/172.3220.6900.00218.502.33,7210.06%
2022/06/161231.492.2232.77227.00-1.23,682-0.03%
2022/06/150225.003227.33226.50-33,657-0.08%
2022/06/140.1217.5000.00217.500.13,6670.00%
2022/06/130.2222.003221.00221.00-2.83,692-0.08%
2022/06/100.9225.8900.00223.500.93,6950.02%
2022/06/090.1229.001232.00228.50-0.93,678-0.02%
2022/06/0800.000.4230.25231.00-0.43,669-0.01%
2022/06/070.2222.4100.00223.000.23,6730.01%
2022/06/061.2220.020.1223.50222.501.13,6850.03%
2022/06/020222.001219.00222.50-13,741-0.03%
2022/06/010.6223.4400.00222.500.63,7770.02%
2022/05/311220.505221.60225.00-43,766-0.11%
2022/05/301.2215.581.2216.00215.5003,6140.00%
2022/05/271208.501210.00210.0003,5620.00%
2022/05/264.4201.831203.00199.003.43,5440.10%
2022/05/250.2204.001206.00204.50-0.93,542-0.02%
2022/05/240204.5000.00202.5003,5330.00%
2022/05/2300.0012206.75205.50-123,531-0.34%
2022/05/200.1205.000206.50205.0003,5210.00%
2022/05/190.2201.3600.00204.500.23,4760.01%
2022/05/1812.2205.931.2207.07207.00113,4130.32%
2022/05/170.1195.5200.00194.500.13,2930.00%
2022/05/161191.0200.00193.0013,2300.03%
2022/05/132.3195.0700.00192.502.33,1760.07%
2022/05/123.5202.7500.00199.503.53,0640.12%
2022/05/110.2212.1800.00212.500.22,9920.01%
2022/05/102.9215.9700.00215.502.92,9410.10%
2022/05/092.5229.2300.00225.002.52,8340.09%
2022/05/060.4236.4300.00236.500.42,8660.01%
2022/05/050.2243.7600.00242.000.22,8940.01%
2022/05/040.1242.001243.00244.00-0.92,889-0.03%
2022/05/030236.5000.00239.0002,9110.00%
2022/04/281.5235.0000.00236.001.52,9420.05%
2022/04/272.6235.5500.00234.502.62,9060.09%
2022/04/260.5239.1000.00245.000.52,8830.02%
2022/04/251239.0000.00236.5012,8590.03%
2022/04/220243.0000.00242.5002,8440.00%
2022/04/200245.0000.00243.5002,9510.00%
2022/04/150247.500.4248.50247.00-0.42,954-0.01%
2022/04/1400.001252.00254.00-12,959-0.03%
2022/04/120245.0000.00245.5002,9740.00%
2022/04/111.2241.4300.00242.001.22,9360.04%
2022/04/061255.5000.00260.0012,8630.03%
2022/03/2900.002251.00251.00-22,750-0.07%
2022/03/281.2241.7400.00242.001.22,7340.04%
2022/03/2400.000.4252.50252.50-0.42,728-0.01%
2022/03/180244.892245.00246.00-22,746-0.07%
2022/03/162229.9900.00230.0022,6390.08%
2022/03/150233.001235.00233.00-12,590-0.04%
2022/03/140.2237.5000.00238.500.22,5650.01%
2022/03/110240.7500.00238.5002,5910.00%
2022/03/100.2245.001242.00244.50-0.82,582-0.03%
2022/03/092.2235.8200.00235.002.22,5540.09%
2022/03/081.2231.260.1235.44232.501.12,5470.04%
2022/03/071241.5100.00240.5012,5070.04%
2022/03/042253.0000.00251.0022,5500.08%
2022/02/252252.2500.00251.0022,5180.08%
2022/02/2400.001259.50258.50-12,456-0.04%
2022/02/221.2259.0800.00259.001.22,4440.05%
2022/02/1800.000264.00263.0002,4630.00%
2022/02/171267.0000.00267.5012,4710.04%
2022/02/160271.001271.00269.00-12,479-0.04%
2022/02/1500.001270.50269.00-12,477-0.04%
2022/02/141264.0400.00266.5012,4590.04%
2022/02/1100.000.3269.00272.50-0.32,522-0.01%
2022/02/1000.001267.00269.00-12,503-0.04%
2022/02/080262.504260.63260.50-42,468-0.16%
2022/01/260.1250.5000.00251.500.12,4210.00%
2022/01/253241.671244.00244.0022,4300.08%
2022/01/242245.5000.00248.0022,4370.08%
2022/01/210.1252.0000.00252.500.12,4550.00%
2022/01/1900.001254.50257.50-12,593-0.04%
2022/01/1800.001.1253.26256.50-1.12,641-0.04%
2022/01/171256.5000.00252.0012,6110.04%
2022/01/147253.930.1254.93253.006.92,6130.26%
2022/01/120267.501268.50268.50-12,562-0.04%
2022/01/070.1265.0000.00265.000.12,6130.00%
2022/01/050.1268.5000.00268.500.12,6340.00%
2021/12/3000.0010265.00263.50-102,759-0.36%
2021/12/2800.001258.00264.00-12,916-0.03%
2021/12/211250.0000.00250.5013,2150.03%
2021/12/150.1251.001248.50250.50-0.93,475-0.03%
2021/12/1400.000.1252.00250.00-0.13,6020.00%
2021/12/1300.001257.00255.50-13,639-0.03%
2021/12/092258.7600.00259.5023,7160.05%
2021/12/0800.001262.00263.50-13,728-0.03%
2021/12/071252.502257.00260.00-13,755-0.03%
2021/12/0600.001257.00256.50-13,734-0.03%
2021/12/020.1252.000252.00253.500.13,7500.00%
2021/11/301242.0000.00247.0013,7760.03%
2021/11/290.1243.0000.00242.000.13,7140.00%
2021/11/240.1247.3300.00246.500.13,7810.00%
2021/11/221245.5000.00246.0013,8560.03%
2021/11/191.1252.8600.00251.001.13,8450.03%
2021/11/180254.003253.50253.50-33,865-0.08%
2021/11/151247.0000.00248.5013,9730.03%
2021/11/123254.1700.00252.0033,9800.08%
2021/11/0910258.002260.00260.5083,9340.20%
2021/11/0100.002273.48275.00-23,937-0.05%
2021/10/2800.002269.00268.50-23,907-0.05%
2021/10/2700.004265.25270.50-43,886-0.10%
2021/10/2600.003.2254.44256.00-3.23,841-0.08%
2021/10/250.1242.0000.00245.000.13,7910.00%
2021/10/2100.0010245.00244.00-103,820-0.26%
2021/10/190.1237.5000.00237.500.13,7540.00%
2021/10/180.1238.502239.25234.50-1.93,757-0.05%
2021/10/151231.5000.00233.5013,7490.03%
2021/10/121231.0000.00234.0013,7410.03%
2021/10/0811.2233.2200.00236.0011.23,6740.31%
2021/10/070.1234.001.4235.52234.00-1.33,663-0.03%
2021/10/060.4230.4300.00226.500.43,6290.01%
2021/10/051.1227.4000.00229.501.13,5600.03%
2021/10/0415239.5312235.04235.0033,4780.09%
2021/10/013239.170.1239.84237.002.93,4670.08%
2021/09/301.2245.5600.00246.001.23,4630.03%
2021/09/292243.5000.00240.0023,4200.06%
2021/09/281243.5300.00246.0013,3500.03%
2021/09/272.1247.5200.00247.002.13,2820.06%
2021/09/2400.000253.50252.0003,2250.00%
2021/09/230.1252.501253.50254.00-13,224-0.03%
2021/09/225244.902249.93249.0033,1870.09%
2021/09/172.1258.310258.50255.502.13,0370.07%
2021/09/161.1269.5700.00268.501.12,9340.04%
2021/09/150277.5000.00277.0002,9050.00%
2021/09/141281.501275.50281.0002,9190.00%
2021/09/1310272.5012270.50272.00-22,904-0.07%
2021/09/101270.002268.76266.50-12,905-0.04%
2021/09/091264.502265.00264.50-12,908-0.03%
2021/09/080258.0000.00259.5002,9330.00%
2021/09/062250.0000.00253.5022,9710.07%
2021/09/030.1259.500.1257.00256.500.12,9320.00%
2021/09/0100.000.2262.00260.50-0.22,859-0.01%
2021/08/312261.0000.00266.5022,8300.07%
2021/08/271255.001257.05263.0002,7520.00%
2021/08/2600.001.1249.61254.00-1.12,699-0.04%
2021/08/2500.001.1243.10244.50-1.12,681-0.04%
2021/08/2400.000.1245.00247.00-0.12,6680.00%
2021/08/231243.000.5242.78243.500.62,6640.02%
2021/08/2000.001235.00233.00-12,642-0.04%
2021/08/191.4223.7600.00225.501.42,7000.05%
2021/08/170225.002227.75226.50-22,666-0.07%
2021/08/161227.001227.00227.0002,6750.00%
2021/08/130231.521231.00233.00-12,676-0.04%
2021/08/120229.5000.00229.5002,6770.00%
2021/08/111227.001232.00230.0002,7140.00%
2021/08/1000.001227.00227.50-12,750-0.04%
2021/08/091.1214.5900.00221.001.12,7730.04%
2021/08/060220.0000.00218.0002,8050.00%
2021/08/041236.000.2236.50236.000.82,9200.03%
2021/08/0300.000.5236.11234.00-0.52,908-0.02%
2021/08/0200.000237.00237.0002,8980.00%
2021/07/3000.002.8230.54231.50-2.82,857-0.10%
2021/07/2700.000.6229.00220.00-0.62,841-0.02%
2021/07/261225.001224.00224.0002,8180.00%
2021/07/200.1213.0000.00214.000.12,8060.00%
2021/07/1900.000.7219.21221.00-0.72,792-0.03%
2021/07/160.1220.000.2220.00221.00-0.12,8070.00%
2021/07/1500.001.7218.44219.00-1.72,830-0.06%
2021/07/1400.002219.50216.00-22,839-0.07%
2021/07/1300.000.3215.50216.00-0.32,841-0.01%
2021/07/090.1208.001208.00208.50-12,865-0.03%
2021/07/081.1212.401.1211.50212.5002,8780.00%
2021/07/071210.002209.50210.00-12,862-0.03%
2021/07/0600.002207.75208.50-22,845-0.07%
2021/07/021202.0000.00201.5012,8440.04%
2021/07/011.2200.581201.50201.000.22,8380.01%
2021/06/290.2203.5500.00202.500.22,8120.01%
2021/06/281.1205.4500.00204.001.12,8180.04%
2021/06/2500.000.1209.00207.00-0.12,8540.00%
2021/06/2400.000.2208.50210.00-0.22,848-0.01%
2021/06/210200.5000.00200.5002,7840.00%
2021/06/170200.3000.00200.5002,7330.00%
2021/06/162201.001.1200.57200.000.92,7650.03%
2021/06/090203.5000.00203.0002,8670.00%
2021/06/040206.5000.00207.0003,0720.00%
2021/06/0300.001205.50206.00-13,092-0.03%
2021/06/0200.001204.00205.00-13,119-0.03%
2021/06/0100.000.3208.67209.50-0.33,137-0.01%
2021/05/311205.5000.00208.5013,1770.03%
2021/05/2800.001210.00209.50-13,176-0.03%
2021/05/270202.5000.00212.5003,2000.00%
2021/05/251204.0000.00204.0013,2100.03%
2021/05/240.1208.001205.00209.00-0.93,225-0.03%
2021/05/2100.001206.00205.50-13,272-0.03%
2021/05/172.2186.6600.00187.002.23,3410.07%
2021/05/130.1182.5000.00186.000.13,2550.00%
2021/05/120.9192.1600.00188.000.93,2110.03%
2021/05/110.1200.001201.00200.00-0.93,143-0.03%
2021/05/051199.0000.00198.0013,2790.03%
2021/05/040.7198.1200.00197.500.73,3180.02%
2021/05/031.2197.7900.00197.501.23,2880.04%
2021/04/280.1200.0000.00201.000.13,2930.00%
2021/04/270.2202.6300.00202.000.23,3400.01%
2021/04/260.1200.5000.00203.000.13,3640.00%
2021/04/231203.002200.50204.00-13,348-0.03%
2021/04/220.3200.7000.00200.500.33,3430.01%
2021/04/210.1200.000.3199.50199.50-0.23,344-0.01%
2021/04/200.1204.5000.00204.000.13,3450.00%
2021/04/1600.000.1207.50210.00-0.13,3390.00%
2021/04/1500.003207.00209.50-33,312-0.09%
2021/04/140.4203.751204.00204.50-0.63,315-0.02%
2021/04/1200.005202.90202.50-53,328-0.15%
2021/04/090.1199.502199.00199.50-1.93,313-0.06%
2021/04/060.1198.5000.00199.500.13,3220.00%
2021/04/010.9196.2200.00197.000.93,3240.03%
2021/03/300.2197.5000.00199.500.23,3000.01%
2021/03/290.4193.002193.50194.00-1.63,262-0.05%
2021/03/260.3190.5000.00191.500.33,2530.01%
2021/03/250.9184.270.3184.50184.000.63,2260.02%
2021/03/2400.000.2183.50184.50-0.23,274-0.01%
2021/03/231184.450.3184.00183.000.73,3490.02%
2021/03/220.4184.8800.00183.000.43,4070.01%
2021/03/190.6185.670.3186.00187.000.33,4500.01%
2021/03/180.1190.5000.00190.500.13,3970.00%
2021/03/170.1190.001190.00191.00-0.93,375-0.03%
2021/03/160.3193.002191.00191.50-1.73,358-0.05%
2021/03/124.7183.0600.00182.504.73,2740.14%
2021/03/1100.004.6184.42190.00-4.63,243-0.14%
2021/03/1000.001176.00177.00-13,150-0.03%
2021/03/0900.000.1171.00173.50-0.13,1800.00%
2021/03/080.4170.1300.00170.500.43,1880.01%
2021/03/053.5168.000.2170.00170.003.33,1830.10%
2021/03/042.6171.5000.00172.002.63,2740.08%
2021/03/030.3172.0300.00174.500.33,2530.01%
2021/03/021173.000170.50170.0013,2710.03%
2021/02/261.1173.1800.00172.001.13,2890.03%
2021/02/2500.006180.42180.50-63,211-0.19%
2021/02/230.4175.891176.46175.50-0.73,173-0.02%
2021/02/1900.003173.33174.50-33,113-0.10%
2021/02/1700.006172.08172.50-63,111-0.19%
2021/02/051163.0000.00164.0013,0690.03%
2021/02/0400.0011165.86164.00-113,084-0.36%
2021/02/031161.002161.00162.50-13,148-0.03%
2021/02/0200.001163.50163.00-13,212-0.03%
2021/02/011158.001156.50158.0003,2560.00%
2021/01/294155.8800.00155.0043,2250.12%
2021/01/283158.1700.00159.5033,1810.09%
2021/01/2713162.3800.00161.00133,1650.41%
2021/01/261.2163.3300.00162.501.23,1660.04%
2021/01/221167.0000.00168.0013,1630.03%
2021/01/201168.5000.00168.0013,1680.03%
2021/01/1800.001167.00168.50-13,139-0.03%
2021/01/1300.001171.00172.00-13,264-0.03%
2021/01/125166.0000.00168.0053,2580.15%
2021/01/1110170.0011169.45170.00-13,275-0.03%
2021/01/0700.003167.33169.00-33,297-0.09%
2021/01/061164.502167.50165.50-13,312-0.03%
2020/12/3100.007169.79168.00-73,340-0.21%
2020/12/2900.001165.50165.50-13,378-0.03%
2020/12/281162.0000.00162.5013,3880.03%
2020/12/231160.5000.00159.5013,4060.03%
2020/12/2200.003164.50162.50-33,417-0.09%
2020/12/182163.0000.00164.0023,4520.06%
2020/12/1700.004164.88165.00-43,448-0.12%
2020/12/160.1159.003161.33163.00-33,394-0.09%
2020/12/152156.751157.50158.0013,3580.03%
2020/12/144.3152.300153.00152.004.33,3080.13%
2020/12/111154.5000.00155.0013,3310.03%
2020/12/101155.0000.00155.0013,3250.03%
2020/12/095155.7000.00156.5053,3280.15%
2020/12/081156.0000.00156.5013,3340.03%
2020/12/071158.002157.50158.50-13,319-0.03%
2020/12/032157.750.6158.50158.001.43,3120.04%
2020/12/023160.8300.00161.5033,2720.09%
2020/12/011158.500.1158.50159.500.93,2700.03%
2020/11/301159.501.1157.48156.00-0.13,3070.00%
2020/11/272160.0000.00160.5023,2180.06%
2020/11/261162.0000.00162.5013,2350.03%
2020/11/2500.000160.00159.5003,2360.00%
2020/11/1800.001166.00166.00-13,181-0.03%
2020/11/170.1164.009165.50167.50-8.93,186-0.28%
2020/11/161161.501163.00163.0003,2640.00%
2020/11/1200.001161.00161.00-13,297-0.03%
2020/11/1100.001.6161.63161.50-1.63,331-0.05%
2020/11/101159.001159.00159.0003,3150.00%
2020/11/0900.003153.35154.50-33,515-0.09%
2020/11/0600.001149.00150.00-13,446-0.03%
2020/11/0500.001148.50147.50-13,442-0.03%
2020/11/0400.001.1144.13147.00-1.13,437-0.03%
2020/10/2900.000139.50139.5003,4250.00%
2020/10/261144.0000.00145.0013,4280.03%
2020/10/2300.001.7143.00144.00-1.73,429-0.05%
2020/10/211139.5000.00139.0013,3570.03%
2020/10/200.1138.001137.50139.00-0.93,351-0.03%
2020/10/1900.007137.14137.50-73,328-0.21%
2020/10/1600.001137.00135.50-13,302-0.03%
2020/10/1500.001134.00135.00-13,290-0.03%
2020/10/1300.001135.00134.50-13,273-0.03%
2020/10/1200.006136.42137.00-63,296-0.18%
2020/10/080.1134.003135.00135.00-2.93,276-0.09%
2020/10/0700.000.4133.00133.50-0.43,285-0.01%
2020/10/061134.0000.00134.0013,2880.03%
2020/09/280.1128.501.2128.50128.50-1.23,307-0.03%
2020/09/2410126.0000.00126.00103,3380.30%
2020/09/2100.000.1134.00135.00-0.13,3920.00%
2020/09/181.1132.553132.50133.50-1.93,455-0.05%
2020/09/172133.0000.00132.0023,4530.06%
2020/09/1600.000.2133.50134.00-0.23,542-0.01%
2020/09/1400.001129.04130.00-13,618-0.03%
2020/09/111128.5000.00130.0013,6410.03%
2020/09/0800.003131.50132.00-33,712-0.08%
2020/09/070130.5000.00130.5003,7710.00%
2020/09/0300.001131.00131.50-13,906-0.03%
2020/09/0200.001.3127.55129.00-1.33,895-0.03%
2020/09/011127.505.2128.00127.50-4.23,896-0.11%
2020/08/311131.0000.00129.5013,8760.03%
2020/08/2700.002133.00134.00-23,947-0.05%
2020/08/2600.002134.50135.00-23,949-0.05%
2020/08/1900.002137.00138.00-24,010-0.05%
2020/08/1700.002135.00136.00-23,968-0.05%
2020/08/143.2132.451131.00132.002.23,9410.05%
2020/08/134134.383131.99132.5013,8780.02%
2020/08/1100.000.3124.00124.00-0.33,675-0.01%
2020/08/0700.000124.50124.0003,7590.00%
2020/08/0500.000125.00125.5003,8070.00%
2020/08/042123.0000.00123.5023,8460.05%
2020/07/302123.5000.00124.5023,9370.05%
2020/07/291125.0000.00124.5014,0010.02%
2020/07/2400.000.1124.00123.00-0.14,3290.00%
2020/07/2200.001126.00126.00-14,390-0.02%
2020/07/201123.505123.00124.00-44,438-0.09%
2020/07/172124.251122.50123.0014,4870.02%
2020/07/162123.5000.00123.5024,5550.04%
2020/07/151123.5000.00123.5014,5520.02%
2020/07/141123.5000.00123.5014,6030.02%
2020/07/131125.5000.00125.5014,6660.02%
2020/07/101125.0000.00125.0014,7500.02%
2020/07/091128.501128.00127.5004,7860.00%
2020/07/0700.001127.50128.50-14,833-0.02%
2020/07/0600.006128.33129.00-64,848-0.12%
2020/07/0200.006128.00126.50-65,019-0.12%
2020/07/0100.004125.88126.00-45,153-0.08%
2020/06/301122.506124.58125.00-55,173-0.10%
2020/06/2900.008119.50120.00-85,268-0.15%
2020/06/241119.5000.00119.0015,2660.02%
2020/06/233119.1700.00118.5035,3800.06%
2020/06/223127.501127.00128.0025,4360.04%
2020/06/192127.0000.00127.0025,5120.04%
2020/06/162127.003127.50127.50-15,825-0.02%
2020/06/1500.0010124.00123.00-105,958-0.17%
2020/06/112128.501127.50125.0016,2270.02%
2020/06/1000.003129.67129.50-36,254-0.05%
2020/06/0900.001125.50126.00-16,416-0.02%
2020/06/0800.005123.90124.50-56,524-0.08%
2020/06/0500.002123.50123.50-26,601-0.03%
2020/06/041123.5000.00124.0016,7280.01%
2020/06/031121.502121.75122.50-16,836-0.01%
2020/06/020.1119.503119.33119.00-2.96,832-0.04%
2020/06/011119.5000.00119.0016,8750.01%
2020/05/291117.0000.00116.5016,8930.01%
2020/05/281117.003116.33116.50-26,896-0.03%
2020/05/271116.5000.00116.0016,9590.01%
2020/05/261118.004117.75117.50-37,010-0.04%
2020/05/2500.001115.00115.50-17,026-0.01%
2020/05/222111.5000.00111.5027,0680.03%
2020/05/192112.2500.00113.0027,2550.03%
2020/05/152111.7500.00112.5027,2350.03%
2020/05/142113.752114.50113.0007,2320.00%
2020/05/1200.003115.33116.00-37,170-0.04%
2020/05/111115.501117.50116.5007,1810.00%
2020/05/0800.001113.00113.00-17,139-0.01%
2020/05/0700.001112.00113.00-17,166-0.01%
2020/05/061110.004110.38113.00-37,168-0.04%
2020/05/053110.674110.00110.50-17,117-0.01%
2020/05/045109.301110.50108.5047,1140.06%
2020/04/308113.6911.1114.68114.50-3.17,042-0.04%
2020/04/293110.004109.63111.00-17,007-0.01%
2020/04/281101.0000.00103.0016,9410.01%
2020/04/24499.3500.0098.7047,0500.06%
2020/04/22196.50495.4097.00-37,014-0.04%
2020/04/17199.803101.6799.50-27,004-0.03%
2020/04/16399.101100.5099.6026,9490.03%
2020/04/152101.504101.63102.00-26,873-0.03%
2020/04/14398.47199.10100.0026,8090.03%
2020/04/130.397.00196.5096.40-0.86,800-0.01%
2020/04/1000.00397.1098.20-36,811-0.04%
2020/04/09195.70295.6096.30-16,777-0.01%
2020/04/08394.9700.0096.1036,7360.04%
2020/04/07193.90294.6094.50-16,668-0.01%
2020/04/06190.20290.8091.10-16,521-0.02%
2020/04/010.592.50192.0092.30-0.56,325-0.01%
2020/03/31693.0500.0091.5066,2510.10%
2020/03/30393.2300.0093.7036,0770.05%
2020/03/27297.6500.0096.7025,9880.03%
2020/03/26293.80294.3096.5005,8630.00%
2020/03/25193.4000.0091.0015,7430.02%
2020/03/24487.65287.6087.1025,6100.04%
2020/03/231.181.00280.7580.10-0.95,544-0.02%
2020/03/20382.17484.6585.40-15,502-0.02%
2020/03/192.377.7000.0077.702.35,3380.04%
2020/03/18587.86587.2286.3005,2310.00%
2020/03/17287.70188.8087.3015,1350.02%
2020/03/1600.00195.7094.00-14,963-0.02%
2020/03/13694.1500.0097.4064,8870.12%
2020/03/124102.752101.25101.5024,6850.04%
2020/03/112107.004106.50106.00-24,593-0.04%
2020/03/109.1104.971102.50106.008.14,5000.18%
2020/03/098107.561109.50107.0074,4020.16%
2020/03/0611114.6400.00114.50114,2450.26%
2020/03/054118.0000.00118.0044,1710.10%
2020/03/041113.501114.00114.5004,1210.00%
2020/03/026111.834114.00114.0024,0230.05%
2020/02/271116.0000.00115.0013,9950.03%
2020/02/262117.251117.50117.0013,9290.03%
2020/02/243120.3300.00120.0033,7640.08%
2020/02/212124.000125.50124.5023,6240.05%
2020/02/204125.5000.00124.5043,6300.11%
2020/02/111126.000.3127.00126.000.73,4890.02%
2020/02/101124.5000.00126.0013,4690.03%
2020/02/070.1128.5000.00126.500.13,4080.00%
2020/02/0400.0010125.00128.00-103,281-0.30%
2020/02/033122.0000.00122.5033,2360.09%
2020/01/3100.005127.60127.00-53,133-0.16%
2020/01/302128.5000.00128.5023,0610.07%
2020/01/150.1142.0000.00142.500.12,9570.00%
2020/01/1400.001142.00142.50-13,019-0.03%
2020/01/0700.003138.00138.50-32,943-0.10%
2020/01/0600.001136.00135.00-12,924-0.03%
2020/01/031136.000.1137.00136.500.92,9160.03%
2019/12/311138.5000.00138.0012,8920.03%
2019/12/261138.500.2139.00138.500.82,8810.03%
2019/12/172.1139.5300.00140.002.12,9230.07%
2019/12/1300.002.2135.55135.00-2.22,833-0.08%
2019/12/124136.0000.00135.0042,8080.14%
2019/12/112135.7500.00136.0022,7840.07%
2019/12/061133.5000.00134.0012,7370.04%
2019/12/041134.5000.00135.0012,7080.04%
2019/11/291138.0000.00136.5012,6670.04%
2019/11/261141.5000.00139.0012,7300.04%
2019/11/2500.000.1141.00141.50-0.12,6410.00%
2019/11/1300.001140.00138.50-12,662-0.04%
2019/11/1200.000.2140.50141.00-0.22,685-0.01%
2019/11/114141.0000.00141.0042,7570.15%
2019/10/3000.001136.00136.00-12,989-0.03%
2019/10/2800.001135.00135.00-13,053-0.03%
2019/10/2500.001.1134.50134.50-1.13,073-0.04%
2019/10/232137.758137.19137.50-63,039-0.20%
2019/10/2100.000.2131.50132.00-0.22,947-0.01%
2019/10/1700.002131.00131.00-22,957-0.07%
2019/10/0900.000.1124.00123.00-0.12,8570.00%
2019/09/2500.000.1126.00125.00-0.12,8890.00%
2019/09/191128.000.4129.00128.500.62,9050.02%
2019/09/1000.000129.50129.5002,9390.00%
2019/09/091.1130.551131.00131.000.12,9140.00%
2019/09/0600.0010129.50129.50-102,914-0.34%
2019/09/051128.0000.00127.5012,8990.03%
2019/09/031127.5000.00126.0013,0300.03%
2019/09/0200.005127.50127.00-53,043-0.16%
2019/08/280.1122.000.1122.00121.000.12,9980.00%
2019/08/262122.0000.00122.0023,0180.07%
2019/08/1900.001125.00125.00-13,093-0.03%
2019/08/167122.5000.00123.0073,1210.22%
2019/08/141123.0000.00123.5013,1020.03%
2019/08/065123.000.1126.00124.004.93,0560.16%
2019/08/0210127.0010124.50125.5003,1850.00%
2019/07/319132.440.2132.50131.508.83,0460.29%
2019/07/301139.5000.00139.5013,0040.03%
2019/07/1600.000.2137.50137.50-0.22,852-0.01%
2019/07/1500.001137.00137.50-12,834-0.04%
2019/07/0900.000.2134.00135.00-0.22,842-0.01%
2019/07/051135.501135.00135.5002,8580.00%
2019/06/214129.001130.00128.5032,9450.10%
2019/06/195126.5000.00128.0052,8580.17%
2019/06/1200.000.4126.00125.50-0.42,924-0.01%
2019/06/115122.003125.00125.0022,8720.07%
2019/06/056119.7500.00117.5062,7830.22%
2019/06/042119.0000.00119.5022,7880.07%
2019/06/031118.0000.00118.0012,7900.04%
2019/05/2700.000.2117.00115.50-0.22,771-0.01%
2019/05/231112.5000.00114.5012,7700.04%
2019/05/211117.5000.00118.0012,7920.04%
2019/05/171116.5000.00114.5012,8880.03%
2019/05/1500.000.3120.00119.00-0.32,847-0.01%
2019/05/141118.501117.50117.5002,8390.00%
2019/05/131122.0000.00120.0012,7880.04%
2019/05/0600.003129.50129.50-32,634-0.11%
2019/04/3000.002131.50131.50-22,720-0.07%
2019/04/231130.0000.00130.0012,7550.04%
2019/04/1800.000.2130.50130.50-0.22,879-0.01%
2019/04/155135.4000.00134.0053,0090.17%
2019/04/1000.003133.50133.00-33,077-0.10%
2019/04/012126.751126.00125.5012,9390.03%
2019/03/291124.001125.50126.0002,8840.00%
2019/03/2500.001120.50121.50-12,879-0.03%
2019/03/201123.0000.00123.0012,8940.03%
2019/03/061117.5000.00117.0012,8960.03%
2019/02/2600.001117.00119.50-12,897-0.03%
2019/02/2200.001116.00116.00-12,893-0.03%
2019/02/2000.000.1116.00116.50-0.12,8880.00%
2019/02/1800.007115.57118.00-72,859-0.24%
2019/02/131113.001113.00113.0002,8670.00%
2019/02/1200.000.1112.00112.50-0.12,9340.00%
2019/01/2500.001111.00112.00-13,115-0.03%
2019/01/2300.001109.50110.00-13,228-0.03%
2019/01/2200.000.1110.00111.00-0.13,2730.00%
2019/01/2100.002108.50109.00-23,270-0.06%
2019/01/1800.000.1108.00108.50-0.13,3490.00%
2018/12/270.196.8000.0096.900.13,9100.00%
2018/12/0500.00197.1097.70-14,368-0.02%
2018/12/04198.7000.0098.5014,3740.02%
2018/12/032.199.43299.65100.500.14,3770.00%
2018/11/30196.20195.8096.1004,3120.00%
2018/11/2800.001493.8795.00-144,257-0.33%
2018/11/2300.001293.4292.00-124,255-0.28%
2018/11/20294.3000.0093.5024,2800.05%
2018/11/19594.5000.0094.7054,2830.12%
2018/11/16594.8000.0093.9054,3100.12%
2018/11/1510.195.0300.0094.5010.14,3190.23%
2018/11/14695.531295.8796.70-64,332-0.14%
2018/11/131094.4000.0094.80104,3240.23%
2018/11/08193.9000.0093.5014,3270.02%
2018/11/0700.00193.2093.40-14,341-0.02%
2018/10/2600.00386.1085.00-34,179-0.07%
2018/10/253.182.0600.0083.703.14,1020.08%
2018/10/24184.0000.0084.3014,1110.02%
2018/10/231.286.1700.0085.301.24,0860.03%
2018/10/193.290.00189.1090.802.23,9310.06%
2018/10/1600.00190.4091.50-13,853-0.03%
2018/10/15190.30192.0091.4003,8410.00%
2018/10/121.290.6300.0093.001.23,8010.03%
2018/10/112.292.1400.0092.002.23,7350.06%
2018/10/0900.001699.8499.90-163,578-0.45%
2018/10/0800.000.1102.50102.00-0.13,5070.00%
2018/10/0500.001.1104.00103.50-1.13,539-0.03%
2018/10/041105.0000.00105.5013,5370.03%
2018/10/0300.001107.00104.50-13,565-0.03%
2018/10/011.1106.5500.00107.001.13,6120.03%
2018/09/280.1107.0000.00107.000.13,6530.00%
2018/09/2600.001109.00109.50-13,624-0.03%
2018/09/251.2107.681108.50109.000.23,7240.01%
2018/09/2000.005105.50108.50-53,667-0.14%
2018/09/1900.004106.00105.50-43,704-0.11%
2018/09/110.2100.5000.0099.900.23,8790.01%
2018/09/070.2102.500.4102.50102.50-0.24,023-0.01%
2018/09/0600.001.7103.00103.50-1.74,028-0.04%
2018/08/311103.502104.50104.50-14,115-0.02%
2018/08/291102.501103.50103.0004,1640.00%
2018/08/281104.501104.00104.5004,1370.00%
2018/08/220.2101.0000.00100.500.24,2920.00%
2018/08/210.2100.5000.00100.500.24,2770.00%
2018/08/16298.7000.0098.2024,2250.05%
2018/08/150.2102.0000.00101.500.24,1460.00%
2018/08/1400.007103.50104.00-74,141-0.17%
2018/08/1300.0036102.01102.50-364,147-0.87%
2018/08/107102.641103.00102.5064,1390.14%
2018/08/092101.2533101.47101.50-314,161-0.74%
2018/08/07199.001099.7098.70-94,076-0.22%
2018/08/0300.00699.3099.30-64,240-0.14%
2018/08/012100.0000.00100.5024,3830.05%
2018/07/301107.008105.19107.00-74,370-0.16%
2018/07/264105.0044105.50105.00-404,358-0.92%
2018/07/251103.5013104.00104.00-124,364-0.27%
2018/07/2300.001.199.8999.50-1.14,506-0.02%
2018/07/2000.001100.0099.70-14,498-0.02%
2018/07/181100.5000.00100.0014,6330.02%
2018/07/170.1101.0000.00100.000.14,6090.00%
2018/07/16199.2000.0099.4014,6220.02%
2018/07/1000.00198.2099.90-14,657-0.02%
2018/07/09195.5000.0097.6014,6220.02%
2018/07/06194.0000.0094.8014,6390.02%
2018/07/050.595.6000.0095.100.54,6490.01%
2018/06/2800.000.3100.5099.00-0.34,555-0.01%
2018/06/1200.000.2110.00110.00-0.24,8300.00%
2018/06/0700.001111.50112.00-15,033-0.02%
2018/05/3000.001106.00105.00-15,176-0.02%
2018/05/231109.0000.00108.5015,3110.02%
2018/05/021109.501109.00108.5005,7460.00%
2018/04/110.1105.0000.00105.000.16,0770.00%
2018/03/211106.001107.00107.0005,8720.00%
2018/03/202104.752105.25105.0005,8820.00%
2018/03/1600.001105.52107.00-15,684-0.02%
2018/03/1400.000.1101.50101.50-0.15,5080.00%
2018/03/131102.501103.50103.5005,4700.00%
2018/03/121105.501103.50105.5005,3730.00%
2018/03/07196.00195.5095.7005,2480.00%
2018/03/02196.9000.0096.6015,3030.02%
2018/02/22597.12597.3697.7005,2680.00%
2018/02/07291.7500.0090.6025,3310.04%
2018/02/0600.00489.8890.20-45,371-0.07%
2018/01/30298.90498.4097.80-26,453-0.03%
2018/01/29297.6000.0097.6026,4450.03%
2018/01/2600.00299.8099.20-26,392-0.03%
2018/01/252100.00299.80100.5006,3340.00%
2018/01/24297.10197.0097.2016,2060.02%
2018/01/22194.80195.1095.1006,1730.00%
2018/01/19195.4000.0095.6016,2440.02%
2018/01/18196.8000.0096.8016,4040.02%
2018/01/1700.00096.2096.7006,6170.00%
2018/01/1100.00195.7095.50-16,852-0.01%
2018/01/0500.005.293.5093.60-5.27,306-0.07%
2018/01/04189.30489.5390.00-37,162-0.04%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
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-KY 相關文章