• 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
    122.0
  • 漲跌
    --
  • 漲幅
    0.00%
  • 成交量
    6,508張
  • 產業
    上市 其他類股

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－統一-新竹 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

統一-新竹 券商分點個股進出

統一-新竹 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
2024/11/210.1122.504121.63122.00-3.910,110-0.04%
2024/11/2014122.111122.00122.001310,1100.13%
2024/11/192124.0111122.41124.00-910,059-0.09%
2024/11/181.1120.5230120.63121.00-299,910-0.29%
2024/11/1516.6122.163123.00121.5013.69,7580.14%
2024/11/1417.8125.887.1125.00123.5010.79,5800.11%
2024/11/1318.8126.747126.93127.0011.89,3270.13%
2024/11/1262.9130.89125130.55130.50-62.18,932-0.70% 大賣/
2024/11/1117.9144.611145.00145.0016.98,2700.20%
2024/11/080149.003152.00149.00-38,198-0.04%
2024/11/061.1147.0200.00146.501.18,2320.01%
2024/11/056.1148.525149.00149.001.18,2390.01%
2024/11/041148.500.1148.50148.5018,3320.01%
2024/11/018.4145.900.2147.00148.008.28,5000.10%
2024/10/300.1151.6000.00151.500.18,3960.00%
2024/10/2900.001151.50151.00-18,383-0.01%
2024/10/254153.1300.00153.5048,4520.05%
2024/10/241155.0000.00154.5018,4470.01%
2024/10/231155.5000.00154.5018,4750.01%
2024/10/223156.0000.00156.5038,5240.04%
2024/10/213156.830.1156.50156.002.98,5990.03%
2024/10/181156.003157.17156.50-28,614-0.02%
2024/10/171155.0000.00155.0018,7530.01%
2024/10/161154.000.4155.00155.000.68,8990.01%
2024/10/1500.008155.00154.50-88,919-0.09%
2024/10/1400.007.1153.53156.50-7.18,988-0.08%
2024/10/1111.3152.511152.00152.0010.39,0650.11%
2024/10/0922158.950.1157.00157.5021.99,0630.24%
2024/10/0800.005163.01163.00-58,945-0.06%
2024/10/072164.0010.2164.11165.00-8.28,821-0.09%
2024/10/042.1160.514160.88161.50-28,597-0.02%
2024/10/016159.420159.50158.5068,3920.07%
2024/09/305163.904.4164.96163.500.68,2920.01%
2024/09/272164.2517.7161.43163.50-15.78,236-0.19%
2024/09/2611152.276152.00152.0057,5850.07%
2024/09/254.1155.498151.50155.50-3.97,539-0.05%
2024/09/231144.5000.00145.0017,4610.01%
2024/09/200.1145.0000.00146.000.17,5190.00%
2024/09/1900.000144.00145.0007,5610.00%
2024/09/181141.0000.00142.5017,6180.01%
2024/09/131139.503142.00142.00-27,784-0.03%
2024/09/121138.002138.25139.00-17,844-0.01%
2024/09/1100.004137.50137.50-47,859-0.05%
2024/09/1021.3137.021137.00136.5020.37,9000.26%
2024/09/092140.7500.00142.0027,7630.03%
2024/09/061140.5000.00143.5017,8320.01%
2024/09/051.1142.9500.00141.501.17,9070.01%
2024/09/044142.1300.00143.0048,0710.05%
2024/09/030.2145.5000.00147.000.28,0690.00%
2024/09/020.3145.361.1144.64145.50-0.88,095-0.01%
2024/08/300.9145.5011145.27145.50-10.18,094-0.12%
2024/08/294143.130144.00144.0048,0550.05%
2024/08/2816.2144.5200.00144.5016.28,0940.20%
2024/08/261.1146.710.7149.50148.500.48,4410.00%
2024/08/234.2143.2400.00143.504.28,3220.05%
2024/08/224.6145.151145.50145.503.68,3610.04%
2024/08/211147.0000.00148.0018,3690.01%
2024/08/201147.5000.00148.0018,3920.01%
2024/08/1600.002148.50148.50-28,629-0.02%
2024/08/152146.0000.00146.0028,6280.02%
2024/08/1400.001148.50148.50-18,751-0.01%
2024/08/130148.001147.50147.50-18,760-0.01%
2024/08/092142.001142.50143.0019,0240.01%
2024/08/082140.0000.00140.0029,1530.02%
2024/08/071142.006139.67143.00-59,294-0.05%
2024/08/062136.762138.50137.5009,5140.00%
2024/08/057.3139.292139.00138.005.39,7840.05%
2024/08/0215148.5300.00148.501510,2640.15%
2024/07/311151.4600.00152.00110,3180.01%
2024/07/307146.2900.00149.50710,2740.07%
2024/07/294148.8800.00148.50410,2420.04%
2024/07/260.4149.5000.00149.000.410,2410.00%
2024/07/230.1150.1800.00151.500.110,2940.00%
2024/07/226.4147.114146.25147.002.410,3090.02%
2024/07/1915150.701152.00150.501410,1620.14%
2024/07/183.6153.7200.00154.503.610,0380.04%
2024/07/172162.750.3162.50162.001.79,8780.02%
2024/07/161163.491164.00163.5009,7640.00%
2024/07/150.2163.461.1163.47164.50-0.89,760-0.01%
2024/07/122163.003164.00163.50-19,691-0.01%
2024/07/115160.5000.00160.5059,5620.05%
2024/07/1000.000.5158.00158.00-0.59,442-0.01%
2024/07/092.6157.221156.50157.501.69,3910.02%
2024/07/080.5158.0000.00158.500.59,3390.01%
2024/07/052.1157.0100.00157.002.19,3200.02%
2024/07/040158.5000.00158.0009,3330.00%
2024/07/032.2156.9100.00156.002.29,2940.02%
2024/07/021154.5100.00155.0019,0080.01%
2024/06/271.3153.6200.00152.501.38,8820.01%
2024/06/2600.002158.00155.50-28,643-0.02%
2024/06/251156.5000.00156.0018,5560.01%
2024/06/211162.501162.50160.5008,2320.00%
2024/06/192.1160.025160.90160.50-2.97,942-0.04%
2024/06/181161.001160.50161.5007,8750.00%
2024/06/176.3161.403160.50161.003.37,8390.04%
2024/06/141156.0000.00156.5017,7430.01%
2024/06/131155.504155.38155.00-37,710-0.04%
2024/06/121154.002154.00153.50-17,691-0.01%
2024/06/113151.5000.00151.5037,6790.04%
2024/06/053155.834156.13155.50-17,409-0.01%
2024/06/040154.2500.00153.5007,4300.00%
2024/06/032155.0000.00156.0027,4250.03%
2024/05/312.1154.491155.50152.001.17,3780.01%
2024/05/301153.0000.00153.0016,9340.01%
2024/05/294.5155.001155.50155.003.56,9060.05%
2024/05/284.4155.702.1156.00155.002.36,8790.03%
2024/05/2700.002153.00154.00-26,807-0.03%
2024/05/242.2150.983150.50150.50-0.86,762-0.01%
2024/05/2315151.142.1151.02150.50136,7270.19%
2024/05/224154.6300.00154.5046,5880.06%
2024/05/212.2155.7300.00155.002.26,5000.03%
2024/05/202.2156.056156.58156.00-3.86,477-0.06%
2024/05/172.5152.6000.00152.502.56,3510.04%
2024/05/168153.3800.00153.0086,3340.13%
2024/05/150.2153.257.6153.68153.00-7.46,322-0.12%
2024/05/1411.3152.1300.00153.0011.36,2310.18%
2024/05/133.2157.684156.63157.00-0.86,032-0.01%
2024/05/109152.333152.17153.0065,8750.10%
2024/05/0919.3152.4817153.97150.002.35,6450.04%
2024/05/0839153.1300.00152.00395,2800.74%
2024/05/0720.1168.4800.00168.0020.14,7290.43%
2024/05/030.2171.5000.00172.000.24,5670.00%
2024/05/020.1171.0000.00170.500.14,5670.00%
2024/04/302.2172.561174.50172.501.24,5520.03%
2024/04/291167.505171.00174.00-44,524-0.09%
2024/04/2623.4168.4500.00168.0023.44,4200.53%
2024/04/253.1171.684171.50171.00-0.94,368-0.02%
2024/04/242.1172.5200.00173.502.14,4050.05%
2024/04/2200.001172.00172.50-14,423-0.02%
2024/04/192.2168.147166.21168.00-4.84,378-0.11%
2024/04/180172.5000.00172.0004,2680.00%
2024/04/172170.0000.00170.5024,2220.05%
2024/04/166.2171.0021.1170.48170.00-14.84,189-0.35%
2024/04/1500.001172.50173.00-14,151-0.02%
2024/04/121174.5000.00174.5014,1810.02%
2024/04/112.1175.282175.50175.500.14,1790.00%
2024/04/101179.002179.75178.50-14,199-0.02%
2024/04/092178.5013177.39178.50-114,171-0.26%
2024/04/081176.001176.00176.0004,1310.00%
2024/04/030.2175.3500.00175.500.24,1380.00%
2024/04/026175.924175.87176.0024,0790.05%
2024/04/010173.001175.50175.50-14,059-0.02%
2024/03/290.1172.5000.00172.000.14,0230.00%
2024/03/281.1172.001174.00171.500.14,0110.00%
2024/03/270.1172.5000.00172.000.13,9890.00%
2024/03/263.2171.682171.50172.001.24,0300.03%
2024/03/251.1172.0800.00174.001.14,0020.03%
2024/03/229.2171.782.1171.52171.507.14,0140.18%
2024/03/2100.003174.83176.50-34,008-0.07%
2024/03/206.3172.4513172.50172.00-6.74,104-0.16%
2024/03/196.5172.6100.00172.506.54,1190.16%
2024/03/185.2174.5100.00174.005.24,1470.12%
2024/03/1530.2175.4800.00177.0030.24,1560.73%
2024/03/141179.0000.00179.0014,1260.02%
2024/03/131.3175.5800.00176.001.34,0860.03%
2024/03/1200.001175.00176.00-14,070-0.03%
2024/03/112173.759174.00174.50-74,048-0.17%
2024/03/0818.1172.670.1172.00172.50184,0680.44%
2024/03/071.1174.000.5174.00175.000.64,0340.01%
2024/03/064174.5000.00175.0044,0260.10%
2024/03/052.1173.5100.00173.502.14,0630.05%
2024/03/040.2174.001173.52174.00-0.84,052-0.02%
2024/03/011.1173.5000.00174.001.14,0980.03%
2024/02/290173.5000.00174.5004,1160.00%
2024/02/2712.3172.884172.50172.008.34,0890.20%
2024/02/265.3173.0300.00173.005.34,0480.13%
2024/02/236.2176.5000.00176.006.24,0120.15%
2024/02/222175.5000.00176.0024,0450.05%
2024/02/211.4175.800.1176.50176.001.34,0320.03%
2024/02/201177.5000.00177.5014,0250.02%
2024/02/1900.002174.00174.00-24,043-0.05%
2024/02/165.4169.331169.00171.004.44,0540.11%
2024/02/156.6170.550.2171.50170.006.43,9330.16%
2024/02/052172.7400.00174.0023,8570.05%
2024/02/013.1174.3500.00175.003.13,8090.08%
2024/01/310.1174.5000.00174.000.13,7720.00%
2024/01/307.7174.8400.00174.007.73,7640.20%
2024/01/290.2179.0000.00179.000.23,6580.01%
2024/01/260.2178.6100.00177.500.23,6500.00%
2024/01/2500.000.3180.00179.50-0.33,630-0.01%
2024/01/2410.2178.2600.00178.0010.23,6100.28%
2024/01/230180.505.1180.01181.00-5.13,593-0.14%
2024/01/222178.2500.00180.0023,6100.06%
2024/01/191179.5000.00179.5013,6810.03%
2024/01/182.1177.7600.00177.002.13,6630.06%
2024/01/172.4179.5300.00178.502.43,6260.07%
2024/01/160.1182.0000.00182.000.13,5870.00%
2024/01/153184.6700.00184.0033,6090.08%
2024/01/120.1185.5000.00184.500.13,6740.00%
2024/01/110185.001186.50186.00-13,678-0.03%
2024/01/102183.5000.00183.0023,6970.05%
2024/01/093.2184.0000.00182.503.23,6810.09%
2024/01/085.1186.5100.00186.005.13,6570.14%
2024/01/0522191.642.3190.52190.0019.83,6280.54%
2024/01/0400.006.2194.96195.50-6.23,629-0.17%
2024/01/0300.005192.00192.00-53,657-0.14%
2024/01/0200.001192.50194.00-13,613-0.03%
2023/12/290.1192.501192.50193.00-0.93,570-0.03%
2023/12/272190.001190.50190.5013,5460.03%
2023/12/2600.0010189.50189.00-103,551-0.28%
2023/12/251.1187.0000.00186.501.13,5710.03%
2023/12/2100.001186.96187.50-13,597-0.03%
2023/12/2010188.0000.00185.00103,5720.28%
2023/12/199186.611186.00186.5083,5640.22%
2023/12/184188.501.1186.73186.502.93,5780.08%
2023/12/155187.5010187.00187.50-53,526-0.14%
2023/12/140176.505178.00179.50-53,397-0.15%
2023/12/136176.7500.00175.5063,3590.18%
2023/12/121179.503.1179.51179.00-2.13,357-0.06%
2023/12/114.1178.513178.50178.501.13,3420.03%
2023/12/062.1180.5200.00180.002.13,2620.06%
2023/12/042182.2500.00181.5023,3100.06%
2023/12/017183.0000.00182.5073,2900.21%
2023/11/290.1184.000184.50183.0003,1790.00%
2023/11/285183.502186.25185.0033,1830.09%
2023/11/271185.001187.00183.5003,1650.00%
2023/11/2400.002184.00184.50-23,137-0.06%
2023/11/2200.000.4182.00182.50-0.43,177-0.01%
2023/11/211179.001181.50181.0003,1710.00%
2023/11/170178.501178.00177.50-13,141-0.03%
2023/11/160.1175.7000.00176.500.13,1040.00%
2023/11/130173.007175.00172.50-73,167-0.22%
2023/11/107173.5700.00173.5073,2470.22%
2023/11/090178.5000.00178.0003,3590.00%
2023/11/085180.0000.00179.0053,5210.14%
2023/11/075181.501182.00182.0043,5280.11%
2023/11/0600.001180.00181.00-13,532-0.03%
2023/11/031178.501179.00178.5003,5310.00%
2023/11/0200.009176.83176.50-93,619-0.25%
2023/11/0112174.0400.00173.50123,7150.32%
2023/10/311176.5000.00175.5013,8150.03%
2023/10/261171.0000.00171.5013,8890.03%
2023/10/240171.0000.00171.0003,9600.00%
2023/10/231.1171.523172.50172.00-23,973-0.05%
2023/10/202.2173.182173.02174.000.23,9540.00%
2023/10/170.1183.0000.00181.000.13,9640.00%
2023/10/1100.000.1184.00183.50-0.14,1170.00%
2023/10/043176.6700.00177.0034,1000.07%
2023/09/283181.5000.00181.0034,1520.07%
2023/09/2700.000.1183.00184.00-0.14,1400.00%
2023/09/262183.0000.00180.0024,1550.05%
2023/09/2500.005180.50181.50-54,143-0.12%
2023/09/2200.002174.50177.50-24,153-0.05%
2023/09/218175.502179.50175.5064,1560.14%
2023/09/202179.5000.00180.0024,1150.05%
2023/09/190183.5000.00184.0004,1030.00%
2023/09/181.3183.390.1183.50183.001.24,0940.03%
2023/09/150183.5000.00182.5004,1390.00%
2023/09/141177.5400.00180.0014,0860.03%
2023/09/130176.5000.00177.0004,0810.00%
2023/09/120174.0000.00176.0004,1020.00%
2023/09/110175.8800.00175.0004,1170.00%
2023/09/080.1172.574173.50172.50-3.94,123-0.10%
2023/09/076.2175.3500.00174.506.24,1800.15%
2023/09/061178.502179.00179.50-14,157-0.02%
2023/09/053179.0000.00179.0034,1530.07%
2023/09/010177.0000.00178.5004,1730.00%
2023/08/294176.012178.00178.5024,1540.05%
2023/08/283180.8400.00181.5034,1380.07%
2023/08/251179.0000.00178.0014,5220.02%
2023/08/241174.509.1177.00177.00-8.14,549-0.18%
2023/08/2314173.9300.00174.00144,6180.30%
2023/08/210177.0000.00179.0004,7080.00%
2023/08/180181.0000.00180.0004,7060.00%
2023/08/170180.001177.00181.50-14,682-0.02%
2023/08/161171.0017173.03174.00-164,622-0.35%
2023/08/159.2170.294.2170.26170.0054,5730.11%
2023/08/1417173.7600.00173.50174,4560.38%
2023/08/113187.8300.00186.0034,3510.07%
2023/08/101189.4400.00187.0014,3970.02%
2023/08/090.1186.008186.31186.50-7.94,489-0.18%
2023/08/087.1185.753188.50185.004.14,4810.09%
2023/08/075.2187.641189.00187.504.24,3890.10%
2023/08/0411.1194.962194.00194.009.14,2900.21%
2023/08/020200.5000.00201.0004,1710.00%
2023/08/011.1200.2500.00202.501.14,1280.03%
2023/07/2800.005205.50205.00-53,988-0.13%
2023/07/275204.505207.50204.5003,9410.00%
2023/07/266.1204.093204.00203.503.13,8800.08%
2023/07/250205.5000.00207.5003,8460.00%
2023/07/210.5204.0110204.00204.00-9.53,847-0.25%
2023/07/2015208.3700.00206.50153,8110.39%
2023/07/1900.004213.00212.00-43,756-0.11%
2023/07/189211.6100.00211.0093,7320.24%
2023/07/171215.0000.00215.0013,6880.03%
2023/07/143211.330.2211.00212.002.83,6410.08%
2023/07/131206.004205.50203.50-33,552-0.08%
2023/07/125202.5000.00202.5053,5350.14%
2023/07/101.1201.546202.50201.50-53,554-0.14%
2023/07/072.3201.3400.00201.002.33,5470.07%
2023/07/064.1205.5100.00204.004.13,5210.11%
2023/07/050211.0000.00210.0003,4700.00%
2023/07/042211.0000.00210.0023,4490.06%
2023/06/281.5202.6500.00203.001.53,5320.04%
2023/06/263.2200.544201.00202.00-0.83,524-0.02%
2023/06/218201.814201.50201.5043,5460.11%
2023/06/200207.502205.50205.00-23,499-0.06%
2023/06/160206.001207.50205.00-13,505-0.03%
2023/06/153.2205.001204.50205.502.23,4680.06%
2023/06/141206.019206.00208.50-83,455-0.23%
2023/06/138.1205.0600.00204.008.13,4490.24%
2023/06/121.1209.1000.00209.001.13,3490.03%
2023/06/091210.5000.00211.5013,3590.03%
2023/06/080212.5000.00210.0003,4180.00%
2023/06/0500.003208.50206.50-33,511-0.09%
2023/06/0100.008204.50204.50-83,504-0.23%
2023/05/319.1203.1300.00202.509.13,5030.26%
2023/05/306207.0900.00207.0063,1070.19%
2023/05/291208.002207.50210.50-13,138-0.03%
2023/05/2600.006.1207.16206.00-6.13,217-0.19%
2023/05/252.1203.6700.00206.002.13,2420.07%
2023/05/245.1209.9200.00210.005.13,1720.16%
2023/05/231.1213.5500.00213.501.13,1590.03%
2023/05/220.2215.923215.50215.00-2.83,147-0.09%
2023/05/193.1214.5400.00216.003.13,1160.10%
2023/05/1800.000218.00218.0003,0940.00%
2023/05/170213.503.1210.07214.00-33,068-0.10%
2023/05/167.2207.306208.25208.001.23,0250.04%
2023/05/155208.9000.00209.0052,9760.17%
2023/05/120.1222.0000.00222.000.12,8700.00%
2023/05/0800.001223.50226.00-12,916-0.03%
2023/05/052.1219.7400.00220.502.12,9270.07%
2023/05/040.5221.8100.00221.000.52,9640.02%
2023/05/030.1223.0000.00222.500.13,0530.00%
2023/05/022224.5000.00225.0023,2040.06%
2023/04/2800.003223.00223.00-33,353-0.09%
2023/04/275.3219.8300.00220.005.33,3670.16%
2023/04/250224.0000.00222.0003,4450.00%
2023/04/243224.5000.00226.0033,4800.09%
2023/04/211.1225.0500.00225.501.13,5390.03%
2023/04/200.1227.752225.50225.00-1.93,573-0.05%
2023/04/190.6228.0000.00229.000.63,6480.02%
2023/04/180.1229.0000.00230.000.13,6800.00%
2023/04/172230.5000.00230.0023,7280.05%
2023/04/1400.000.6232.83233.50-0.63,781-0.02%
2023/04/131229.0000.00229.5013,7620.03%
2023/04/1000.004.2224.52224.00-4.23,813-0.11%
2023/04/0700.001223.50223.50-13,815-0.03%
2023/04/062221.2500.00220.5023,8180.05%
2023/03/310.1221.5010222.10223.50-9.93,812-0.26%
2023/03/306.3225.2600.00225.506.33,7790.17%
2023/03/295.7226.301227.00228.504.73,8200.12%
2023/03/281233.0000.00233.0013,8310.03%
2023/03/270.1232.004231.25233.00-3.93,875-0.10%
2023/03/245231.601235.00232.0043,9460.10%
2023/03/2300.000.1235.00237.00-0.14,0070.00%
2023/03/2200.002230.50234.00-24,075-0.05%
2023/03/212228.5000.00229.0024,0960.05%
2023/03/1600.001227.00228.00-14,233-0.02%
2023/03/1500.000.1232.00229.50-0.14,2740.00%
2023/03/141231.5000.00229.5014,3870.02%
2023/03/1300.004230.25234.50-44,432-0.09%
2023/03/103227.1700.00227.0034,4790.07%
2023/03/0900.001.6236.11234.50-1.64,549-0.03%
2023/03/060.5228.5000.00228.000.54,6720.01%
2023/03/0300.002226.00226.00-24,698-0.04%
2023/03/022226.7500.00226.0024,7050.04%
2023/02/243.3220.089225.00225.50-5.84,679-0.12%
2023/02/237224.9300.00225.0074,6010.15%
2023/02/2200.003227.33228.00-34,582-0.07%
2023/02/213229.1700.00228.5034,6320.06%
2023/02/170.2231.504231.00231.50-3.84,878-0.08%
2023/02/164231.5000.00231.5045,1110.08%
2023/02/150.1233.5000.00234.500.15,1890.00%
2023/02/131.2232.2500.00232.001.25,2790.02%
2023/02/080.2230.0000.00230.500.25,5050.00%
2023/02/071227.5000.00227.5015,5460.02%
2023/02/064.1224.004.1226.55227.5005,6240.00%
2023/02/031.2232.002231.25230.00-0.85,683-0.01%
2023/02/021231.0000.00231.0015,8020.02%
2023/02/011229.001233.00234.5005,8610.00%
2023/01/312.2228.8000.00225.002.25,8920.04%
2023/01/3000.000.5240.00240.00-0.55,957-0.01%
2023/01/1600.002225.50231.50-26,219-0.03%
2023/01/132.1222.0000.00222.002.16,1860.03%
2023/01/1200.001225.50226.00-16,222-0.02%
2023/01/0600.001223.50224.00-16,105-0.02%
2022/12/290.1209.0000.00214.000.16,1470.00%
2022/12/2700.000.7218.50219.50-0.76,115-0.01%
2022/12/2600.000.7216.00215.50-0.76,104-0.01%
2022/12/2312214.0812215.50216.5006,1330.00%
2022/12/220.3218.5000.00215.500.36,1340.00%
2022/12/2100.001.1219.82219.50-1.16,135-0.02%
2022/12/160.5214.7200.00214.500.56,0130.01%
2022/12/1500.001219.50219.50-15,964-0.02%
2022/12/070.5209.5000.00208.000.55,7420.01%
2022/12/050.4211.7500.00212.000.45,6170.01%
2022/12/020.2210.002210.25211.50-1.85,573-0.03%
2022/12/0100.0021202.57205.00-215,502-0.38%
2022/11/231188.0000.00188.5015,4500.02%
2022/11/213181.673182.83186.0005,5720.00%
2022/11/1800.002184.75185.50-25,499-0.04%
2022/11/175186.504.1184.16185.500.95,4960.02%
2022/11/164186.503187.50187.5015,4370.02%
2022/11/152191.502.5192.00195.00-0.55,314-0.01%
2022/11/141189.502189.00190.00-15,173-0.02%
2022/11/091167.501169.00169.5004,8070.00%
2022/11/080167.0000.00166.0004,7510.00%
2022/11/072157.752159.00159.5004,6540.00%
2022/11/042151.503154.18157.50-14,614-0.02%
2022/11/0300.008151.88154.00-84,559-0.18%
2022/11/0210151.501152.50151.5094,5420.20%
2022/11/0100.001155.00154.50-14,472-0.02%
2022/10/318145.316148.58149.0024,4080.05%
2022/10/282150.000.1154.00149.501.94,3070.04%
2022/10/261140.5012142.58143.00-114,203-0.26%
2022/10/251.2142.962146.50141.50-0.94,013-0.02%
2022/10/2410.3158.512168.00157.008.33,7710.22%
2022/10/212164.5400.00164.5023,6470.06%
2022/10/203167.003169.50168.5003,6220.00%
2022/10/182175.0000.00175.0023,6060.06%
2022/10/141171.004172.50170.50-33,684-0.08%
2022/10/134167.6300.00165.5043,7360.11%
2022/10/120.1176.500.1175.50178.0003,7440.00%
2022/10/111.1177.0200.00176.001.13,7680.03%
2022/10/071187.001187.00186.5003,7750.00%
2022/10/051190.982190.99190.00-13,825-0.03%
2022/10/040.1184.003184.50186.50-2.93,820-0.07%
2022/10/033178.6700.00179.0033,8250.08%
2022/09/2800.001184.00181.50-13,983-0.03%
2022/09/262.1186.221185.50185.501.14,0590.03%
2022/09/231.1194.981193.50193.000.14,2430.00%
2022/09/221193.501193.50192.0004,2750.00%
2022/09/141194.502196.75196.50-14,370-0.02%
2022/09/1200.001198.50200.00-14,365-0.02%
2022/09/070.1189.5000.00187.500.14,4260.00%
2022/09/061192.5000.00192.5014,4330.02%
2022/09/052190.7500.00190.0024,4470.04%
2022/09/021189.001188.50188.5004,4270.00%
2022/09/0111.6192.063193.00193.008.64,3650.20%
2022/08/318197.7500.00197.0084,3170.19%
2022/08/301199.006199.50200.50-54,272-0.12%
2022/08/2910.4200.061198.50199.009.44,2110.22%
2022/08/261219.001220.50220.0004,0530.00%
2022/08/2500.003214.50215.50-34,054-0.07%
2022/08/243211.3300.00212.0034,0850.07%
2022/08/231213.0000.00213.0014,1970.02%
2022/08/180.1221.5000.00222.000.14,3440.00%
2022/08/1500.001226.50226.00-14,379-0.02%
2022/08/110.1218.0000.00218.500.14,4340.00%
2022/08/0500.001213.50216.00-14,738-0.02%
2022/08/0400.004204.88204.50-44,812-0.08%
2022/08/034.3204.0900.00203.504.34,8600.09%
2022/07/2900.001210.00211.50-14,887-0.02%
2022/07/2600.001202.00202.50-14,841-0.02%
2022/07/251200.0000.00199.0014,7890.02%
2022/07/2200.001199.00201.00-14,782-0.02%
2022/07/211196.5000.00197.0014,7630.02%
2022/07/1800.004187.00186.50-44,586-0.09%
2022/07/156185.2500.00185.5064,5560.13%
2022/07/140.1193.0000.00192.500.14,5010.00%
2022/07/131189.0000.00190.0014,4790.02%
2022/07/125187.405186.30188.0004,4330.00%
2022/07/112192.2500.00192.0024,4030.05%
2022/07/071192.0000.00192.0014,3200.02%
2022/07/052191.5000.00191.0024,2570.05%
2022/07/044193.505189.40188.00-14,221-0.02%
2022/07/015.1193.971190.50189.004.14,1710.10%
2022/06/301211.501210.00208.5003,9820.00%
2022/06/2700.001211.00212.50-13,931-0.03%
2022/06/241206.0000.00205.0013,8930.03%
2022/06/2300.005203.20203.00-53,881-0.13%
2022/06/225.1202.7300.00202.505.13,8560.13%
2022/06/1500.001225.00226.50-13,657-0.03%
2022/06/101224.0000.00223.5013,6950.03%
2022/06/060.1220.0000.00222.500.13,6850.00%
2022/06/021225.0000.00222.5013,7410.03%
2022/06/012.1222.7100.00222.502.13,7770.06%
2022/05/302215.5000.00215.5023,6140.06%
2022/05/273203.003205.33210.0003,5620.00%
2022/05/262199.0000.00199.0023,5440.06%
2022/05/230.5205.6100.00205.500.53,5310.01%
2022/05/202.1204.541205.00205.001.13,5210.03%
2022/05/1900.001201.00204.50-13,476-0.03%
2022/05/181.1199.7700.00207.001.13,4130.03%
2022/05/170.1197.0014195.82194.50-13.93,293-0.42%
2022/05/162.3192.0900.00193.002.33,2300.07%
2022/05/132.1192.8300.00192.502.13,1760.06%
2022/05/123.2201.402200.00199.501.23,0640.04%
2022/05/1113.1215.3300.00212.5013.12,9920.44%
2022/05/1013.5214.481215.50215.5012.52,9410.43%
2022/05/095.1226.6000.00225.005.12,8340.18%
2022/05/060235.5000.00236.5002,8660.00%
2022/04/280234.502235.50236.00-22,942-0.07%
2022/04/272234.5000.00234.5022,9060.07%
2022/04/2600.001237.00245.00-12,883-0.03%
2022/04/251236.5000.00236.5012,8590.03%
2022/04/120.1246.0000.00245.500.12,9740.00%
2022/04/081256.002255.75253.00-12,900-0.03%
2022/04/071257.0000.00256.0012,8950.03%
2022/04/012252.0000.00253.0022,8400.07%
2022/03/311253.5000.00253.5012,8040.04%
2022/03/3000.002255.00254.00-22,771-0.07%
2022/03/2900.004246.50251.00-42,750-0.15%
2022/03/284241.2500.00242.0042,7340.15%
2022/03/2200.000249.00251.0002,7380.00%
2022/03/217248.4300.00248.5072,7460.25%
2022/03/1800.001244.50246.00-12,746-0.04%
2022/03/1700.009240.89241.00-92,705-0.33%
2022/03/164227.2500.00230.0042,6390.15%
2022/03/157233.0000.00233.0072,5900.27%
2022/03/1400.003241.50238.50-32,565-0.12%
2022/03/115.2239.4200.00238.505.22,5910.20%
2022/03/104243.000.1243.50244.503.92,5820.15%
2022/03/097235.576235.00235.0012,5540.04%
2022/03/0816234.0600.00232.50162,5470.63%
2022/03/077243.8600.00240.5072,5070.28%
2022/02/250.3254.0000.00251.000.32,5180.01%
2022/02/2400.001261.00258.50-12,456-0.04%
2022/02/1500.000.5268.70269.00-0.52,477-0.02%
2022/02/1400.004265.63266.50-42,459-0.16%
2022/02/1100.000.1270.00272.50-0.12,5220.00%
2022/02/1000.000.3263.75269.00-0.32,503-0.01%
2022/01/261250.5000.00251.5012,4210.04%
2022/01/252244.005243.40244.00-32,430-0.12%
2022/01/244245.2500.00248.0042,4370.16%
2022/01/214251.2500.00252.5042,4550.16%
2022/01/190255.5000.00257.5002,5930.00%
2022/01/181255.004256.00256.50-32,641-0.11%
2022/01/177251.1400.00252.0072,6110.27%
2022/01/142251.002251.75253.0002,6130.00%
2022/01/131268.5000.00271.0012,5630.04%
2021/12/290.1266.001266.00266.00-0.92,824-0.03%
2021/12/281263.0000.00264.0012,9160.03%
2021/12/2400.002254.50255.00-22,979-0.07%
2021/12/221251.0000.00251.0013,1290.03%
2021/12/0900.001.1258.97259.50-1.13,716-0.03%
2021/12/0800.001.1261.48263.50-1.13,728-0.03%
2021/12/060.1257.0000.00256.500.13,7340.00%
2021/12/030256.001256.50255.50-13,747-0.03%
2021/12/0200.001252.00253.50-13,750-0.03%
2021/11/301242.0000.00247.0013,7760.03%
2021/11/290.1243.0000.00242.000.13,7140.00%
2021/11/241247.5000.00246.5013,7810.03%
2021/11/181256.5000.00253.5013,8650.03%
2021/11/1100.001256.50257.50-13,977-0.03%
2021/11/102251.2500.00251.0023,9940.05%
2021/11/0800.000261.50261.5003,9160.00%
2021/11/0200.000269.00269.5003,9410.00%
2021/11/0100.001275.00275.00-13,937-0.03%
2021/10/2900.008261.94266.00-83,933-0.20%
2021/10/2800.001268.00268.50-13,907-0.03%
2021/10/2700.000259.00270.5003,8860.00%
2021/10/260.1253.0000.00256.000.13,8410.00%
2021/10/250245.5000.00245.0003,7910.00%
2021/10/2100.001242.00244.00-13,820-0.03%
2021/10/201240.501240.00240.5003,7780.00%
2021/10/181.1239.3600.00234.501.13,7570.03%
2021/10/1500.000.1235.00233.50-0.13,7490.00%
2021/10/122232.0000.00234.0023,7410.05%
2021/10/084234.750.2237.00236.003.83,6740.10%
2021/10/075234.804236.13234.0013,6630.03%
2021/10/069227.221227.50226.5083,6290.22%
2021/10/053225.341228.00229.5023,5600.06%
2021/10/041237.0000.00235.0013,4780.03%
2021/10/010.1236.0000.00237.000.13,4670.00%
2021/09/302248.253245.83246.00-13,463-0.03%
2021/09/290.1238.000.1240.00240.0003,4200.00%
2021/09/271246.0000.00247.0013,2820.03%
2021/09/240253.0000.00252.0003,2250.00%
2021/09/236255.8300.00254.0063,2240.19%
2021/09/2200.001242.00249.00-13,187-0.03%
2021/09/172261.0000.00255.5023,0370.07%
2021/09/161273.001269.50268.5002,9340.00%
2021/09/151277.5000.00277.0012,9050.03%
2021/09/141280.000.1281.27281.000.92,9190.03%
2021/09/1300.000273.50272.0002,9040.00%
2021/09/101268.5000.00266.5012,9050.03%
2021/09/0700.000.3259.00258.00-0.32,979-0.01%
2021/09/060249.0000.00253.5002,9710.00%
2021/09/031256.5000.00256.5012,9320.03%
2021/09/0200.001.1262.76259.50-1.12,896-0.04%
2021/09/011260.5000.00260.5012,8590.03%
2021/08/312263.252263.50266.5002,8300.00%
2021/08/3000.001263.50266.00-12,786-0.04%
2021/08/261253.5000.00254.0012,6990.04%
2021/08/231.1243.008.1241.16243.50-72,664-0.26%
2021/08/2000.001232.00233.00-12,642-0.04%
2021/08/1900.000.1227.00225.50-0.12,7000.00%
2021/08/111231.0000.00230.0012,7140.04%
2021/08/091214.0000.00221.0012,7730.04%
2021/08/049235.8900.00236.0092,9200.31%
2021/08/036234.5000.00234.0062,9080.21%
2021/08/023233.3300.00237.0032,8980.10%
2021/07/3000.000231.50231.5002,8570.00%
2021/07/282216.5000.00218.5022,8210.07%
2021/07/273223.0000.00220.0032,8410.11%
2021/07/261224.511223.50224.0002,8180.00%
2021/07/2100.001216.00216.50-12,799-0.04%
2021/07/204214.0000.00214.0042,8060.14%
2021/07/1600.000.1220.00221.00-0.12,8070.00%
2021/07/1500.000.2218.00219.00-0.22,830-0.01%
2021/06/291202.503203.50202.50-22,812-0.07%
2021/06/283204.001205.50204.0022,8180.07%
2021/06/2500.003208.83207.00-32,854-0.11%
2021/06/2400.001209.00210.00-12,848-0.04%
2021/06/2300.002204.75205.50-22,868-0.07%
2021/06/2200.003202.17201.50-32,813-0.11%
2021/06/172200.255199.50200.50-32,733-0.11%
2021/06/166201.0800.00200.0062,7650.22%
2021/06/1100.005205.00207.00-52,757-0.18%
2021/06/105203.0000.00204.5052,8280.18%
2021/06/082204.0000.00204.0022,9300.07%
2021/06/073203.1700.00204.5033,0540.10%
2021/06/0400.004206.75207.00-43,072-0.13%
2021/06/0300.004205.00206.00-43,092-0.13%
2021/06/024205.5000.00205.0043,1190.13%
2021/05/311207.5000.00208.5013,1770.03%
2021/05/282209.2500.00209.5023,1760.06%
2021/05/2700.001212.35212.50-13,200-0.03%
2021/05/253.5205.0000.00204.003.53,2100.11%
2021/05/2400.000207.00209.0003,2250.00%
2021/05/2100.003205.00205.50-33,272-0.09%
2021/05/2000.002201.00202.00-23,300-0.06%
2021/05/190.1199.9900.00201.500.13,3200.00%
2021/05/180.5196.500197.00197.000.53,3120.01%
2021/05/1700.001184.00187.00-13,341-0.03%
2021/05/142196.490.2197.50195.501.93,2900.06%
2021/05/120186.753192.83188.00-33,211-0.09%
2021/05/101202.0000.00203.5013,1730.03%
2021/05/0700.002202.00203.50-23,218-0.06%
2021/04/2900.001199.50202.00-13,296-0.03%
2021/04/2800.001199.50201.00-13,293-0.03%
2021/04/261201.0000.00203.0013,3640.03%
2021/04/231202.5000.00204.0013,3480.03%
2021/04/212199.0000.00199.5023,3440.06%
2021/04/1400.000204.00204.5003,3150.00%
2021/04/121202.0000.00202.5013,3280.03%
2021/04/090.1199.000.1199.00199.5003,3130.00%
2021/04/0800.000198.00198.0003,3230.00%
2021/03/3100.000197.00197.0003,3110.00%
2021/03/160.1190.501191.50191.50-0.93,358-0.03%
2021/03/121.1184.3200.00182.501.13,2740.03%
2021/03/1100.003.7185.90190.00-3.73,243-0.11%
2021/03/050168.5000.00170.0003,1830.00%
2021/03/0300.006175.00174.50-63,253-0.18%
2021/03/025171.4000.00170.0053,2710.15%
2021/02/262.1173.0800.00172.002.13,2890.06%
2021/02/2500.000180.00180.5003,2110.00%
2021/02/1800.000174.00173.5003,1030.00%
2021/02/0200.001160.00163.00-13,212-0.03%
2021/02/010158.0000.00158.0003,2560.00%
2021/01/282158.7500.00159.5023,1810.06%
2021/01/266164.7500.00162.5063,1660.19%
2021/01/1300.001.4169.85172.00-1.43,264-0.04%
2021/01/1200.0020.1167.25168.00-20.13,258-0.62%
2021/01/0700.001167.50169.00-13,297-0.03%
2021/01/041166.0000.00167.5013,3280.03%
2020/12/2800.002164.50162.50-23,388-0.06%
2020/12/222161.0000.00162.5023,4170.06%
2020/12/2100.000.3164.00166.00-0.33,468-0.01%
2020/12/1800.003162.67164.00-33,452-0.09%
2020/12/1700.004164.50165.00-43,448-0.12%
2020/12/1600.002159.25163.00-23,394-0.06%
2020/12/151157.5000.00158.0013,3580.03%
2020/12/032157.5000.00158.0023,3120.06%
2020/11/262162.0000.00162.5023,2350.06%
2020/11/1600.004162.00163.00-43,264-0.12%
2020/11/1112160.5012.1161.99161.50-0.13,3310.00%
2020/11/1022157.8022158.00159.0003,3150.00%
2020/11/0926154.8522.6152.05154.503.43,5150.10%
2020/11/0600.002149.50150.00-23,446-0.06%
2020/11/0400.000.1145.00147.00-0.13,4370.00%
2020/11/0300.002143.00144.00-23,413-0.06%
2020/10/3000.002138.50138.50-23,418-0.06%
2020/10/2910138.5011139.55139.50-13,425-0.03%
2020/10/2700.001143.50143.50-13,432-0.03%
2020/10/2600.007144.43145.00-73,428-0.20%
2020/10/231141.5010.1141.51144.00-9.13,429-0.27%
2020/10/224137.501137.50138.0033,3370.09%
2020/10/2100.001139.00139.00-13,357-0.03%
2020/10/2000.005138.40139.00-53,351-0.15%
2020/10/1900.0015136.87137.50-153,328-0.45%
2020/10/1600.001135.50135.50-13,302-0.03%
2020/10/152134.002135.50135.0003,2900.00%
2020/10/1200.002.1135.52137.00-2.13,296-0.06%
2020/10/0600.002134.00134.00-23,288-0.06%
2020/09/302131.0000.00131.0023,2720.06%
2020/09/2800.003127.50128.50-33,307-0.09%
2020/09/2500.002126.75126.50-23,337-0.06%
2020/09/246126.0800.00126.0063,3380.18%
2020/09/2300.001130.50130.50-13,328-0.03%
2020/09/2210131.5000.00130.50103,3710.30%
2020/09/2100.002134.75135.00-23,392-0.06%
2020/09/171.4131.642131.50132.00-0.63,453-0.02%
2020/09/162133.506133.75134.00-43,542-0.11%
2020/09/141129.0000.00130.0013,6180.03%
2020/09/0900.001130.00130.50-13,692-0.03%
2020/09/071131.501130.50130.5003,7710.00%
2020/09/0400.001129.50129.00-13,861-0.03%
2020/09/0300.001131.50131.50-13,906-0.03%
2020/09/025128.0000.00129.0053,8950.13%
2020/08/3100.003130.50129.50-33,876-0.08%
2020/08/2700.002134.00134.00-23,947-0.05%
2020/08/2400.001134.00132.50-14,025-0.02%
2020/08/2100.001134.50134.00-14,066-0.02%
2020/08/202133.0000.00132.5024,0570.05%
2020/08/192.2135.642137.50138.000.24,0100.00%
2020/08/1800.006137.33135.00-64,015-0.15%
2020/08/171.2133.751.4135.00136.00-0.23,9680.00%
2020/08/1300.005132.70132.50-53,878-0.13%
2020/08/115124.6000.00124.0053,6750.14%
2020/08/0700.002125.00124.00-23,759-0.05%
2020/08/0600.002125.50125.50-23,797-0.05%
2020/08/051122.5000.00125.5013,8070.03%
2020/08/045121.505123.00123.5003,8460.00%
2020/08/0300.001.2121.50121.00-1.23,850-0.03%
2020/07/3100.002124.00122.50-23,856-0.05%
2020/07/301123.5000.00124.5013,9370.03%
2020/07/295124.2000.00124.5054,0010.12%
2020/07/271123.0000.00123.0014,1990.02%
2020/07/244125.0000.00123.0044,3290.09%
2020/07/2100.001126.00126.00-14,420-0.02%
2020/07/202124.0000.00124.0024,4380.05%
2020/07/171124.0000.00123.0014,4870.02%
2020/07/161124.0000.00123.5014,5550.02%
2020/07/1500.0010123.50123.50-104,552-0.22%
2020/07/1400.002123.50123.50-24,603-0.04%
2020/07/131125.0000.00125.5014,6660.02%
2020/07/031127.0000.00127.0014,8840.02%
2020/07/0200.001127.50126.50-15,019-0.02%
2020/07/0100.009125.56126.00-95,153-0.17%
2020/06/3000.001123.00125.00-15,173-0.02%
2020/06/2900.003119.00120.00-35,268-0.06%
2020/06/233118.5000.00118.5035,3800.06%
2020/06/221128.0000.00128.0015,4360.02%
2020/06/192127.2510128.00127.00-85,512-0.15%
2020/06/1700.001128.00127.00-15,633-0.02%
2020/06/1600.001127.50127.50-15,825-0.02%
2020/06/152123.004124.00123.00-25,958-0.03%
2020/06/122124.0000.00124.0026,0720.03%
2020/06/113129.501130.50125.0026,2270.03%
2020/06/107129.864129.38129.5036,2540.05%
2020/06/091125.502125.50126.00-16,416-0.02%
2020/06/082124.0000.00124.5026,5240.03%
2020/06/051123.5000.00123.5016,6010.02%
2020/06/0400.005123.50124.00-56,728-0.07%
2020/06/032122.5028121.63122.50-266,836-0.38%
2020/06/0200.002120.00119.00-26,832-0.03%
2020/06/0100.005118.50119.00-56,875-0.07%
2020/05/285117.0000.00116.5056,8960.07%
2020/05/271118.002116.75116.00-16,959-0.01%
2020/05/261117.0012117.58117.50-117,010-0.16%
2020/05/2500.001115.00115.50-17,026-0.01%
2020/05/213114.0000.00114.0037,1790.04%
2020/05/1800.005111.50111.50-57,229-0.07%
2020/05/152114.2500.00112.5027,2350.03%
2020/05/1410115.5000.00113.00107,2320.14%
2020/05/1300.0010116.00116.50-107,177-0.14%
2020/05/1210116.0000.00116.00107,1700.14%
2020/05/111114.502115.25116.50-17,181-0.01%
2020/05/0810112.0010113.00113.0007,1390.00%
2020/05/0710112.0010113.00113.0007,1660.00%
2020/05/0610109.7510112.50113.0007,1680.00%
2020/05/0500.001110.50110.50-17,117-0.01%
2020/05/045109.001110.00108.5047,1140.06%
2020/04/301115.5011114.32114.50-107,042-0.14%
2020/04/291111.508107.75111.00-77,007-0.10%
2020/04/289102.062102.75103.0076,9410.10%
2020/04/24199.00199.8098.7007,0500.00%
2020/04/23298.3000.0097.9027,0290.03%
2020/04/22196.1000.0097.0017,0140.01%
2020/04/211197.1800.0096.50116,9990.16%
2020/04/201100.5000.00101.0016,9690.01%
2020/04/175101.005101.5099.5007,0040.00%
2020/04/16799.53799.4799.6006,9490.00%
2020/04/1500.001102.00102.00-16,873-0.01%
2020/04/14198.80899.05100.00-76,809-0.10%
2020/04/131.596.93196.7096.400.56,8000.01%
2020/04/10197.1000.0098.2016,8110.01%
2020/04/08594.00495.5096.1016,7360.01%
2020/04/071094.502194.8894.50-116,668-0.16%
2020/04/06190.20789.6991.10-66,521-0.09%
2020/04/0100.00591.9092.30-56,325-0.08%
2020/03/311292.73293.0591.50106,2510.16%
2020/03/30793.04893.2693.70-16,077-0.02%
2020/03/271598.43598.6896.70105,9880.17%
2020/03/26593.102192.4196.50-165,863-0.27%
2020/03/251692.053493.4491.00-185,743-0.31%
2020/03/242087.101087.7587.10105,6100.18%
2020/03/23980.08280.6580.1075,5440.13%
2020/03/20284.0000.0085.4025,5020.04%
2020/03/1915.177.8000.0077.7015.15,3380.28%
2020/03/181687.84587.0086.30115,2310.21%
2020/03/175.189.0300.0087.305.15,1350.10%
2020/03/16294.3000.0094.0024,9630.04%
2020/03/13293.25291.6097.4004,8870.00%
2020/03/1256100.9900.00101.50564,6851.20%
2020/03/113108.001110.00106.0024,5930.04%
2020/03/103.1104.1200.00106.003.14,5000.07%
2020/03/0954107.9600.00107.00544,4021.23%
2020/03/041116.004115.25114.50-34,121-0.07%
2020/03/031117.502117.00116.00-14,067-0.02%
2020/03/021115.0000.00114.0014,0230.02%
2020/02/275116.5000.00115.0053,9950.13%
2020/02/2613116.5412117.50117.0013,9290.03%
2020/02/251119.5000.00118.0013,8570.03%
2020/02/2417120.7600.00120.00173,7640.45%
2020/02/216124.0000.00124.5063,6240.17%
2020/02/209124.8900.00124.5093,6300.25%
2020/02/192128.0000.00128.0023,5450.06%
2020/02/1800.002128.50128.00-23,529-0.06%
2020/02/1700.002128.50128.50-23,508-0.06%
2020/02/142125.0000.00125.5023,4830.06%
2020/02/131126.0000.00126.0013,4820.03%
2020/02/121126.0000.00126.0013,4980.03%
2020/02/113126.0000.00126.0033,4890.09%
2020/02/107122.001125.50126.0063,4690.17%
2020/02/079128.1700.00126.5093,4080.26%
2020/02/0600.0012131.71132.00-123,358-0.36%
2020/02/051127.0000.00129.5013,3410.03%
2020/02/0400.005127.70128.00-53,281-0.15%
2020/02/036122.3300.00122.5063,2360.19%
2020/01/3118127.3300.00127.00183,1330.57%
2020/01/3025129.6400.00128.50253,0610.82%
2020/01/2000.001143.50142.50-12,868-0.03%
2020/01/171142.503142.50142.50-22,906-0.07%
2020/01/1600.0013.1142.66143.00-13.12,932-0.45%
2020/01/151143.006142.42142.50-52,957-0.17%
2020/01/1400.0033142.02142.50-333,019-1.09%
2020/01/133139.339140.11140.00-62,960-0.20%
2020/01/091137.5000.00137.0012,9230.03%
2020/01/083136.831136.50136.5022,9650.07%
2020/01/0700.003138.50138.50-32,943-0.10%
2020/01/0621135.0200.00135.00212,9240.72%
2020/01/0319136.6800.00136.50192,9160.65%
2020/01/0217137.449136.72137.5082,9100.27%
2019/12/314138.501139.50138.0032,8920.10%
2019/12/3000.0011139.73140.50-112,873-0.38%
2019/12/2600.001139.00138.50-12,881-0.03%
2019/12/241138.0000.00138.5012,9330.03%
2019/12/206138.832139.00139.5042,9570.14%
2019/12/1900.001138.00138.50-12,942-0.03%
2019/12/183138.8300.00137.5032,9270.10%
2019/12/1600.006137.00138.00-62,874-0.21%
2019/12/121136.0000.00135.0012,8080.04%
2019/12/111136.0000.00136.0012,7840.04%
2019/12/102132.5000.00134.0022,7630.07%
2019/12/068134.130.5135.00134.007.52,7370.27%
2019/12/055134.9000.00135.5052,6880.19%
2019/12/045134.5000.00135.0052,7080.18%
2019/11/2100.003141.50141.50-32,680-0.11%
2019/11/193143.1700.00144.0032,6780.11%
2019/11/1300.003138.67138.50-32,662-0.11%
2019/11/1100.007139.86141.00-72,757-0.25%
2019/11/083141.176139.25140.50-32,742-0.11%
2019/11/0700.001.2138.93138.50-1.22,731-0.04%
2019/11/041140.001139.50140.0002,7960.00%
2019/11/0100.002138.00137.50-22,823-0.07%
2019/10/3100.001137.50137.50-12,961-0.03%
2019/10/2800.000135.00135.0003,0530.00%
2019/10/252135.2500.00134.5023,0730.07%
2019/10/242139.2500.00138.5023,0480.07%
2019/10/2300.003138.00137.50-33,039-0.10%
2019/10/221135.001135.50136.5003,0100.00%
2019/10/2100.001131.00132.00-12,947-0.03%
2019/10/182132.001131.50132.0012,9620.03%
2019/10/172131.001131.00131.0012,9570.03%
2019/10/166129.675130.10131.0012,9350.03%
2019/10/151128.0000.00129.0012,8810.03%
2019/10/1400.001127.00128.00-12,887-0.03%
2019/10/092124.0000.00123.0022,8570.07%
2019/10/081125.0000.00125.0012,8350.04%
2019/09/251124.5000.00125.0012,8890.03%
2019/09/2400.005126.50126.50-52,884-0.17%
2019/09/1900.004127.50128.50-42,905-0.14%
2019/09/171130.508128.81128.00-72,894-0.24%
2019/09/161133.001132.50132.5002,9260.00%
2019/09/111130.001129.00130.0002,9300.00%
2019/09/1000.004129.00129.50-42,939-0.14%
2019/09/091130.501130.50131.0002,9140.00%
2019/09/0600.002130.00129.50-22,914-0.07%
2019/09/0500.002127.50127.50-22,899-0.07%
2019/09/031126.0010126.50126.00-93,030-0.30%
2019/09/028126.753127.50127.0053,0430.16%
2019/08/306124.0000.00124.5062,9980.20%
2019/08/271122.0000.00121.0013,0100.03%
2019/08/2610121.5000.00122.00103,0180.33%
2019/08/232124.0000.00125.0023,0150.07%
2019/08/222125.5000.00125.0023,0290.07%
2019/08/2080125.2500.00125.00803,0812.60%
2019/08/1500.001124.00124.00-13,102-0.03%
2019/08/145124.3000.00123.5053,1020.16%
2019/08/131121.0000.00121.0013,0160.03%
2019/08/053124.3300.00124.0033,0990.10%
2019/08/027127.0711125.55125.50-43,185-0.13%
2019/07/314131.7500.00131.5043,0460.13%
2019/07/3000.002139.50139.50-23,004-0.07%
2019/07/261139.501139.00140.5002,9400.00%
2019/07/2500.003139.00139.00-32,918-0.10%
2019/07/2400.002135.50136.00-22,902-0.07%
2019/07/192140.5000.00139.0022,8540.07%
2019/07/154138.0000.00137.5042,8340.14%
2019/07/1112137.0000.00136.50122,8300.42%
2019/07/0800.008133.81134.00-82,855-0.28%
2019/07/041133.5000.00132.5012,8540.04%
2019/07/018131.132130.50131.0062,9150.21%
2019/06/2600.001127.50128.50-12,974-0.03%
2019/06/2500.004129.00129.00-42,952-0.14%
2019/06/2400.001130.00130.00-12,934-0.03%
2019/06/2100.002130.50128.50-22,945-0.07%
2019/06/1900.001128.00128.00-12,858-0.03%
2019/06/1700.004124.25125.00-42,908-0.14%
2019/06/1400.002123.00122.00-22,912-0.07%
2019/06/1300.006121.50121.00-62,944-0.20%
2019/06/1110122.903125.17125.0072,8720.24%
2019/06/106120.004119.13120.0022,7760.07%
2019/06/064115.5000.00115.5042,7630.14%
2019/06/0400.000.1120.50119.50-0.12,7880.00%
2019/06/031117.0000.00118.0012,7900.04%
2019/05/281115.0000.00114.0012,7770.04%
2019/05/2420115.7500.00115.50202,7840.72%
2019/05/2231116.6800.00116.50312,7551.13%
2019/05/162117.2500.00116.0022,8580.07%
2019/05/155118.0000.00119.0052,8470.18%
2019/05/142118.0000.00117.5022,8390.07%
2019/05/132118.252119.25120.0002,7880.00%
2019/05/104126.2500.00123.0042,7440.15%
2019/05/091130.0000.00129.5012,6460.04%
2019/04/241128.5000.00130.0012,7590.04%
2019/04/231130.5000.00130.0012,7550.04%
2019/04/1800.004130.88130.50-42,879-0.14%
2019/04/174132.7500.00133.5042,9530.14%
2019/04/164133.500.4132.50132.503.62,9640.12%
2019/04/1200.002134.00135.00-23,043-0.07%
2019/04/102132.7500.00133.0023,0770.06%
2019/04/081132.501134.00134.0003,0580.00%
2019/04/021128.501128.50129.0002,9860.00%
2019/03/292125.001124.03126.0012,8840.03%
2019/03/2800.000122.00123.0002,8620.00%
2019/03/2500.006.1120.51121.50-6.12,879-0.21%
2019/03/2200.006.1123.00123.00-6.12,854-0.21%
2019/03/201123.0000.00123.0012,8940.03%
2019/03/1800.001119.00120.50-12,805-0.04%
2019/03/1522115.5000.00116.50222,7750.79%
2019/03/141115.0000.00115.5012,7620.04%
2019/03/0800.002114.00114.50-22,879-0.07%
2019/03/0700.006114.75115.50-62,895-0.21%
2019/03/063118.0000.00117.0032,8960.10%
2019/03/0500.001120.00120.00-12,902-0.03%
2019/02/271119.5000.00121.0012,9130.03%
2019/02/2200.003116.00116.00-32,893-0.10%
2019/02/212115.002116.00116.5002,8940.00%
2019/02/202115.503115.67116.50-12,888-0.03%
2019/02/193116.0000.00112.5032,8650.10%
2019/02/183116.6722.6115.27118.00-19.62,859-0.68%
2019/01/3000.000.1112.50113.00-0.12,9780.00%
2019/01/281113.002.4111.71112.00-1.43,057-0.05%
2019/01/252111.7500.00112.0023,1150.06%
2019/01/2200.004110.63111.00-43,273-0.12%
2019/01/2100.003108.50109.00-33,270-0.09%
2019/01/151108.0000.00108.0013,6020.03%
2019/01/1100.001105.50105.50-13,689-0.03%
2019/01/1000.004.3105.38106.50-4.33,713-0.12%
2019/01/093103.502104.00105.0013,6890.03%
2019/01/0800.005100.24100.50-53,649-0.14%
2019/01/03197.2000.0097.0013,8510.03%
2018/12/2600.00195.6095.00-13,916-0.03%
2018/12/25194.2000.0094.5013,9580.03%
2018/12/2100.00196.8096.50-14,053-0.02%
2018/12/1200.00196.4097.10-14,339-0.02%
2018/12/11196.0000.0095.7014,3410.02%
2018/12/0700.00197.4097.30-14,337-0.02%
2018/12/0600.000.496.0095.30-0.44,354-0.01%
2018/12/04199.50299.8098.50-14,374-0.02%
2018/12/0300.00198.90100.50-14,377-0.02%
2018/11/30295.8500.0096.1024,3120.05%
2018/11/2600.00193.0092.20-14,255-0.02%
2018/11/2100.00192.5094.50-14,289-0.02%
2018/11/15295.05195.4094.5014,3190.02%
2018/11/14195.20396.5096.70-24,332-0.05%
2018/11/1200.00192.8094.90-14,321-0.02%
2018/11/09191.10194.8092.1004,3690.00%
2018/11/0800.00194.2093.50-14,327-0.02%
2018/11/0700.00292.7093.40-24,341-0.05%
2018/11/0600.00391.3791.30-34,338-0.07%
2018/11/05190.4000.0091.5014,3250.02%
2018/11/0100.00289.8091.00-24,351-0.05%
2018/10/31287.85189.3088.2014,2850.02%
2018/10/3000.00287.4588.00-24,211-0.05%
2018/10/2900.00186.4086.40-14,199-0.02%
2018/10/2500.00583.0483.70-54,102-0.12%
2018/10/24284.50283.0084.3004,1110.00%
2018/10/23485.151485.7885.30-104,086-0.24%
2018/10/22190.3000.0090.3013,9660.03%
2018/10/191290.09389.7090.8093,9310.23%
2018/10/18893.05493.2892.4043,8730.10%
2018/10/1700.00593.2292.90-53,860-0.13%
2018/10/16690.58891.2091.50-23,853-0.05%
2018/10/15290.8500.0091.4023,8410.05%
2018/10/11190.50390.3092.00-23,735-0.05%
2018/10/092100.4500.0099.9023,5780.06%
2018/10/083102.0000.00102.0033,5070.09%
2018/10/051103.002103.76103.50-13,539-0.03%
2018/10/0200.0047107.00106.50-473,583-1.31%
2018/09/280.4107.002.8106.64107.00-2.43,653-0.07%
2018/09/2600.001109.00109.50-13,624-0.03%
2018/09/214108.5043108.03108.50-393,765-1.04%
2018/09/2000.001106.50108.50-13,667-0.03%
2018/09/1800.002104.75105.00-23,689-0.05%
2018/09/140103.5000.00103.5003,7760.00%
2018/09/121100.00399.90100.50-23,792-0.05%
2018/09/113100.0000.0099.9033,8790.08%
2018/09/101102.006100.58102.00-53,988-0.13%
2018/09/0700.001.1102.50102.50-1.14,023-0.03%
2018/09/0600.002103.00103.50-24,028-0.05%
2018/08/3100.001104.00104.50-14,115-0.02%
2018/08/2800.002104.50104.50-24,137-0.05%
2018/08/241102.0000.00102.5014,1040.02%
2018/08/232101.501102.00102.0014,2480.02%
2018/08/21197.80499.40100.50-34,277-0.07%
2018/08/20398.1000.0098.5034,2320.07%
2018/08/1700.00899.5199.10-84,212-0.19%
2018/08/16598.44198.2098.2044,2250.09%
2018/08/1500.002101.50101.50-24,146-0.05%
2018/08/1388102.066101.75102.50824,1471.98%
2018/08/104102.6300.00102.5044,1390.10%
2018/08/091101.0023101.80101.50-224,161-0.53%
2018/08/081598.90399.8098.80124,0280.30%
2018/08/071499.2300.0098.70144,0760.34%
2018/08/03198.6000.0099.3014,2400.02%
2018/07/31699.8300.00100.0064,4020.14%
2018/07/2700.001104.00104.50-14,311-0.02%
2018/07/263105.500.1105.00105.002.94,3580.07%
2018/07/251104.003103.17104.00-24,364-0.05%
2018/07/246102.4200.00102.5064,5170.13%
2018/07/19199.5000.00100.0014,4950.02%
2018/07/1800.001100.00100.00-14,633-0.02%
2018/07/11197.5000.0098.1014,6290.02%
2018/07/1000.00198.9099.90-14,657-0.02%
2018/07/0900.00195.3097.60-14,622-0.02%
2018/07/06293.9500.0094.8024,6390.04%
2018/07/03196.50596.2095.20-44,741-0.08%
2018/07/02197.501797.3497.20-164,681-0.34%
2018/06/29499.7300.00100.0044,6180.09%
2018/06/28598.9600.0099.0054,5550.11%
2018/06/2700.003101.50101.00-34,487-0.07%
2018/06/263100.5000.00101.0034,5110.07%
2018/06/2200.001104.50105.00-14,411-0.02%
2018/06/201103.003103.50103.00-24,466-0.04%
2018/06/192104.7500.00104.5024,5470.04%
2018/06/111113.0000.00112.5014,8780.02%
2018/06/0700.002112.00112.00-25,033-0.04%
2018/06/0600.001110.00110.00-15,257-0.02%
2018/06/0500.001109.00110.00-15,269-0.02%
2018/06/043108.6700.00109.0035,2690.06%
2018/05/311106.001107.00107.0005,2600.00%
2018/05/291107.0000.00107.0015,1840.02%
2018/05/2800.001108.50108.50-15,246-0.02%
2018/05/241109.001110.50108.0005,3220.00%
2018/05/232108.006108.25108.50-45,311-0.08%
2018/05/221107.001107.00107.5005,4020.00%
2018/05/211106.0000.00107.0015,4490.02%
2018/05/181107.0000.00106.0015,4440.02%
2018/05/151110.5000.00110.0015,5630.02%
2018/05/141113.0000.00112.5015,6550.02%
2018/05/112110.254111.25112.00-25,657-0.04%
2018/05/1041109.021110.00109.00405,5730.72%
2018/05/092108.502110.00109.5005,4540.00%
2018/05/081107.5000.00108.0015,4380.02%
2018/05/0400.002106.50106.00-25,512-0.04%
2018/05/031106.503106.00105.50-25,589-0.04%
2018/05/0200.001108.00108.50-15,746-0.02%
2018/04/3010109.3019108.82109.00-95,852-0.15%
2018/04/265104.5000.00104.5055,7190.09%
2018/04/2500.000.1104.50104.50-0.15,7250.00%
2018/04/241108.009106.27104.50-85,775-0.14%
2018/04/231104.001104.00104.0005,7210.00%
2018/04/2000.002104.00104.50-25,765-0.03%
2018/04/1721102.1200.00102.00215,8950.36%
2018/04/123107.1711106.91106.50-85,931-0.13%
2018/04/118106.2500.00105.0086,0770.13%
2018/04/1011103.501103.00103.50106,1540.16%
2018/04/091100.00299.4099.90-16,111-0.02%
2018/04/0300.003101.33100.50-36,063-0.05%
2018/03/3000.001103.00103.00-16,106-0.02%
2018/03/292100.506100.92100.00-46,089-0.07%
2018/03/232101.5000.00101.5026,0400.03%
2018/03/222104.5010103.00103.00-86,033-0.13%
2018/03/2100.0012107.04107.00-125,872-0.20%
2018/03/201105.0000.00105.0015,8820.02%
2018/03/196109.0816110.03107.00-105,852-0.17%
2018/03/1611106.595104.60107.0065,6840.11%
2018/03/151102.5062.1102.48102.50-61.15,440-1.12%
2018/03/144102.7530101.67101.50-265,508-0.47%
2018/03/135103.2000.00103.5055,4700.09%
2018/03/129101.066.3102.90105.502.75,3730.05%
2018/03/09197.8000.0097.1015,2030.02%
2018/03/08395.7000.0095.9035,2120.06%
2018/03/0500.00197.6097.30-15,339-0.02%
2018/03/02196.80897.2896.60-75,303-0.13%
2018/03/01199.0000.0099.2015,2650.02%
2018/02/271298.3800.0098.20125,1970.23%
2018/02/26397.7300.0097.2035,1670.06%
2018/02/22197.4000.0097.7015,2680.02%
2018/02/12190.8000.0090.3015,2500.02%
2018/02/093189.71289.9590.10295,2910.55%
2018/02/08193.40391.6793.00-25,287-0.04%
2018/02/07391.5300.0090.6035,3310.06%
2018/02/0600.001790.3090.20-175,371-0.32%
2018/02/05493.431193.0593.70-75,390-0.13%
2018/02/02396.5700.0096.2035,7050.05%
2018/02/0100.00198.6098.40-16,373-0.02%
2018/01/311096.501096.7098.1006,4050.00%
2018/01/30297.50298.7097.8006,4530.00%
2018/01/29199.201100.0097.6006,4450.00%
2018/01/264299.835102.5099.20376,3920.58%
2018/01/251599.56398.77100.50126,3340.19%
2018/01/24197.002.296.6697.20-1.26,206-0.02%
2018/01/23195.20195.9095.4006,1390.00%
2018/01/22194.601094.5095.10-96,173-0.15%
2018/01/19295.50995.0895.60-76,244-0.11%
2018/01/181097.00297.2096.8086,4040.12%
2018/01/17194.40694.9596.70-56,617-0.08%
2018/01/1600.00894.1093.80-86,791-0.12%
2018/01/15195.0000.0095.6016,7890.01%
2018/01/12195.20395.2795.00-26,829-0.03%
2018/01/11295.30995.0295.50-76,852-0.10%
2018/01/09294.3000.0094.2026,9220.03%
2018/01/0800.00192.0093.50-17,085-0.01%
2018/01/05793.101091.6093.60-37,306-0.04%
2018/01/04490.105.989.7290.00-1.97,162-0.03%
2018/01/021188.05187.0087.60107,1870.14%
三多支撐股 攻守兼備UDN聯合新聞網－28天前
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