• 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
    4,632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－台新-左楠 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

台新-左楠 券商分點個股進出

台新-左楠 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
2024/11/227122.439123.22122.00-210,077-0.02%
2024/11/215.2121.814.1121.52122.001.210,1100.01%
2024/11/2016.5121.911122.02122.0015.510,1100.15%
2024/11/192123.491.3123.68124.000.710,0590.01%
2024/11/189.1120.9500.00121.009.19,9100.09%
2024/11/1518.4123.4900.00121.5018.49,7580.19%
2024/11/149.8125.113.9128.11123.505.99,5800.06%
2024/11/1323.9126.765126.80127.0018.99,3270.20%
2024/11/1255.2130.704130.75130.5051.28,9320.57%
2024/11/116.6144.121143.50145.005.68,2700.07%
2024/11/084148.883149.33149.0018,1980.01%
2024/11/072.2146.752.1147.21147.000.18,2260.00%
2024/11/066.3146.7600.00146.506.38,2320.08%
2024/11/0500.001148.01149.00-18,239-0.01%
2024/11/0400.002148.50148.50-28,332-0.02%
2024/11/019.8146.143147.50148.006.88,5000.08%
2024/10/290151.0000.00151.0008,3830.00%
2024/10/251154.001155.50153.5008,4520.00%
2024/10/2400.002155.25154.50-28,447-0.02%
2024/10/221.2156.583156.50156.50-1.88,524-0.02%
2024/10/1800.005.4155.72156.50-5.48,614-0.06%
2024/10/171155.0000.00155.0018,7530.01%
2024/10/161.9154.7100.00155.001.98,8990.02%
2024/10/151.2154.6300.00154.501.28,9190.01%
2024/10/143154.515156.00156.50-28,988-0.02%
2024/10/116153.005.1152.33152.000.99,0650.01%
2024/10/096.2158.433.3158.33157.502.89,0630.03%
2024/10/080162.507.2162.98163.00-7.18,945-0.08%
2024/10/072.8162.713164.67165.00-0.28,8210.00%
2024/10/042161.991.2160.92161.500.88,5970.01%
2024/10/015.2159.801.4160.50158.503.88,3920.05%
2024/09/306164.337.3164.53163.50-1.38,292-0.02%
2024/09/277.4162.6038.7163.05163.50-31.38,236-0.38%
2024/09/266152.257.1152.37152.00-1.17,585-0.01%
2024/09/258.4154.8115.6151.57155.50-7.27,539-0.10%
2024/09/231144.5000.00145.0017,4610.01%
2024/09/201.1145.5500.00146.001.17,5190.01%
2024/09/190.2144.0000.00145.000.27,5610.00%
2024/09/181.9142.241.2141.25142.500.77,6180.01%
2024/09/160.1142.502143.00142.00-1.97,732-0.02%
2024/09/1300.002.5140.28142.00-2.57,784-0.03%
2024/09/124137.132.5138.00139.001.57,8440.02%
2024/09/112.1137.5000.00137.502.17,8590.03%
2024/09/109.2137.4600.00136.509.27,9000.12%
2024/09/052.9142.411143.00141.501.97,9070.02%
2024/09/043.2143.023142.83143.000.28,0710.00%
2024/09/031145.0000.00147.0018,0690.01%
2024/09/022.2144.582145.25145.500.28,0950.00%
2024/08/300.2145.742144.50145.50-1.88,094-0.02%
2024/08/292143.0000.00144.0028,0550.02%
2024/08/282144.7500.00144.5028,0940.03%
2024/08/271.3147.4300.00147.501.38,4650.02%
2024/08/2600.001149.52148.50-18,441-0.01%
2024/08/231.1143.127144.35143.50-5.98,322-0.07%
2024/08/228.6145.850.1145.50145.508.68,3610.10%
2024/08/217146.6400.00148.0078,3690.08%
2024/08/200148.5000.00148.0008,3920.00%
2024/08/1900.006148.50149.00-68,530-0.07%
2024/08/1622.1147.6621148.79148.501.18,6290.01%
2024/08/156.1147.257149.07146.00-0.98,628-0.01%
2024/08/141.3148.565.5148.55148.50-4.28,751-0.05%
2024/08/1200.002146.48147.50-28,893-0.02%
2024/08/095.1142.027.1143.64143.00-29,024-0.02%
2024/08/086.1140.006141.42140.000.19,1530.00%
2024/08/071140.001.1141.08143.00-0.19,2940.00%
2024/08/0619137.8500.00137.50199,5140.20%
2024/08/058.5138.870.3140.50138.008.29,7840.08%
2024/08/021148.0400.00148.50110,2640.01%
2024/08/010.1152.5000.00153.500.110,3260.00%
2024/07/3100.000.2152.00152.00-0.210,3180.00%
2024/07/302146.0000.00149.50210,2740.02%
2024/07/291149.0000.00148.50110,2420.01%
2024/07/263148.511149.50149.00210,2410.02%
2024/07/230.2150.211.1150.00151.50-0.910,294-0.01%
2024/07/228.2147.350.7146.00147.007.510,3090.07%
2024/07/195.3150.5800.00150.505.310,1620.05%
2024/07/187.8153.834.4154.64154.503.410,0380.03%
2024/07/179.2163.1112162.75162.00-2.89,878-0.03%
2024/07/164164.503164.00163.5019,7640.01%
2024/07/1511163.503163.50164.5089,7600.08%
2024/07/124.3162.513.1163.66163.501.29,6910.01%
2024/07/113.1160.483161.16160.500.19,5620.00%
2024/07/101.2158.5000.00158.001.29,4420.01%
2024/07/091157.001.3158.00157.50-0.39,3910.00%
2024/07/0800.001158.00158.50-19,339-0.01%
2024/07/055.6157.611158.00157.004.69,3200.05%
2024/07/042159.003159.33158.00-19,333-0.01%
2024/07/031155.001.4156.96156.00-0.49,2940.00%
2024/07/020154.507155.00155.00-79,008-0.08%
2024/07/013155.673.2156.99155.50-0.29,0190.00%
2024/06/281.1154.0100.00153.501.18,9190.01%
2024/06/2712.3153.191155.00152.5011.38,8820.13%
2024/06/2600.002157.75155.50-28,643-0.02%
2024/06/258.7156.8500.00156.008.78,5560.10%
2024/06/2411.3159.680160.00158.5011.38,3470.13%
2024/06/218161.811.4162.50160.506.68,2320.08%
2024/06/206.5162.542162.75163.004.57,9600.06%
2024/06/194.3160.301160.50160.503.37,9420.04%
2024/06/183.2160.701161.00161.502.27,8750.03%
2024/06/174.3160.4112.1160.38161.00-7.87,839-0.10%
2024/06/144.3156.122.1156.24156.502.27,7430.03%
2024/06/135.3154.7410.3155.01155.00-57,710-0.06%
2024/06/120.1153.501.2154.00153.50-1.17,691-0.01%
2024/06/1111.2151.9500.00151.5011.27,6790.15%
2024/06/071153.6000.00153.0017,5190.01%
2024/06/063154.501154.00154.0027,4710.03%
2024/06/051155.500.1155.92155.500.97,4090.01%
2024/06/043154.171155.50153.5027,4300.03%
2024/06/031.1155.500.3155.95156.000.87,4250.01%
2024/05/310.2153.500.1155.50152.000.17,3780.00%
2024/05/303.1153.341154.00153.002.16,9340.03%
2024/05/290.6155.081.1155.94155.00-0.56,906-0.01%
2024/05/281.5155.823.4156.21155.00-1.96,879-0.03%
2024/05/273.3152.734.7153.20154.00-1.46,807-0.02%
2024/05/243.4150.540151.50150.503.46,7620.05%
2024/05/238151.062.3150.62150.505.76,7270.09%
2024/05/225.6154.786156.00154.50-0.56,588-0.01%
2024/05/211.3155.504.1156.13155.00-2.86,500-0.04%
2024/05/206.7156.2412.5155.53156.00-5.86,477-0.09%
2024/05/171152.502152.50152.50-16,351-0.02%
2024/05/164.1153.271.3153.50153.002.86,3340.04%
2024/05/153.1154.321153.50153.002.16,3220.03%
2024/05/1411152.502153.25153.0096,2310.14%
2024/05/139.2157.0713157.04157.00-3.86,032-0.06%
2024/05/108.7152.369153.00153.00-0.45,875-0.01%
2024/05/0927.4152.495154.21150.0022.45,6450.40%
2024/05/0831.7153.341.1157.59152.0030.65,2800.58%
2024/05/0710.7168.1700.00168.0010.74,7290.23%
2024/05/062172.500173.50173.0024,5660.04%
2024/05/030.1173.000173.00172.000.14,5670.00%
2024/05/022170.5100.00170.5024,5670.04%
2024/04/3000.000.5173.50172.50-0.54,552-0.01%
2024/04/290.1172.601.2172.85174.00-14,524-0.02%
2024/04/265.9168.290.3169.50168.005.64,4200.13%
2024/04/255.1171.5100.00171.005.14,3680.12%
2024/04/2400.000.2173.00173.50-0.24,4050.00%
2024/04/2300.003.2173.16173.00-3.24,433-0.07%
2024/04/220.6171.832.1171.28172.50-1.54,423-0.03%
2024/04/197.6168.851.1168.91168.006.54,3780.15%
2024/04/180.2172.720172.50172.000.24,2680.00%
2024/04/172.3170.1100.00170.502.34,2220.05%
2024/04/167.2170.514170.38170.003.24,1890.08%
2024/04/151173.0000.00173.0014,1510.02%
2024/04/120.2175.0100.00174.500.24,1810.00%
2024/04/111.3175.7000.00175.501.34,1790.03%
2024/04/104.1179.882180.00178.502.14,1990.05%
2024/04/090.5177.806178.33178.50-5.54,171-0.13%
2024/04/081.3176.391176.00176.000.34,1310.01%
2024/04/031174.500.1175.50175.500.94,1380.02%
2024/04/022.5176.000.2176.47176.002.34,0790.06%
2024/04/0100.000.1174.75175.50-0.14,0590.00%
2024/03/292172.0000.00172.0024,0230.05%
2024/03/283.5172.031171.61171.502.54,0110.06%
2024/03/270172.001171.50172.00-13,989-0.02%
2024/03/260.4172.2600.00172.000.44,0300.01%
2024/03/250.1173.000.8173.01174.00-0.84,002-0.02%
2024/03/2210.3171.472171.50171.508.34,0140.21%
2024/03/210175.002.1175.76176.50-24,008-0.05%
2024/03/201.6171.890.2173.00172.001.44,1040.03%
2024/03/192.2172.581172.50172.501.24,1190.03%
2024/03/184.3174.5400.00174.004.34,1470.10%
2024/03/155176.001177.00177.0044,1560.10%
2024/03/1410180.003.1179.00179.006.94,1260.17%
2024/03/132175.5000.00176.0024,0860.05%
2024/03/121.7174.491.6175.82176.000.24,0700.00%
2024/03/110.1174.233172.50174.50-2.94,048-0.07%
2024/03/087.7171.872172.00172.505.74,0680.14%
2024/03/070.2175.0000.00175.000.24,0340.00%
2024/03/060.5175.501174.54175.00-0.54,026-0.01%
2024/03/050.4174.0000.00173.500.44,0630.01%
2024/03/043.1173.5200.00174.003.14,0520.08%
2024/03/011.1173.2000.00174.001.14,0980.03%
2024/02/290.1172.501.1172.06174.50-14,116-0.02%
2024/02/274172.630.1173.00172.003.94,0890.10%
2024/02/267.1173.293172.50173.004.14,0480.10%
2024/02/233.1176.171176.50176.002.14,0120.05%
2024/02/220.1176.004.3177.00176.00-4.14,045-0.10%
2024/02/216175.832.1177.71176.003.94,0320.10%
2024/02/202175.503.1176.48177.50-1.14,025-0.03%
2024/02/191172.044173.87174.00-34,043-0.07%
2024/02/1615.7170.544170.38171.0011.74,0540.29%
2024/02/1510170.660.5171.00170.009.53,9330.24%
2024/02/051.3172.622171.00174.00-0.73,857-0.02%
2024/02/023174.0000.00174.5033,8630.08%
2024/02/011.5174.7900.00175.001.53,8090.04%
2024/01/316.2173.541.4174.50174.004.83,7720.13%
2024/01/3011.7175.6000.00174.0011.73,7640.31%
2024/01/295178.1100.00179.0053,6580.14%
2024/01/263.3177.9300.00177.503.33,6500.09%
2024/01/253179.8300.00179.5033,6300.08%
2024/01/242.1179.7400.00178.002.13,6100.06%
2024/01/230.3181.152180.51181.00-1.73,593-0.05%
2024/01/221178.5200.00180.0013,6100.03%
2024/01/1913.3178.2911179.95179.502.33,6810.06%
2024/01/188.2177.1400.00177.008.23,6630.22%
2024/01/173.4180.0700.00178.503.43,6260.09%
2024/01/163.2181.231182.00182.002.23,5870.06%
2024/01/152.3184.931184.00184.001.33,6090.04%
2024/01/123.1185.003185.17184.500.13,6740.00%
2024/01/110185.001185.50186.00-13,678-0.03%
2024/01/102183.003184.17183.00-13,697-0.03%
2024/01/096183.7500.00182.5063,6810.16%
2024/01/082.3187.931190.00186.001.33,6570.04%
2024/01/050194.001.1190.58190.00-1.13,628-0.03%
2024/01/041191.504194.63195.50-33,629-0.08%
2024/01/031191.0100.00192.0013,6570.03%
2024/01/021.1192.4500.00194.001.13,6130.03%
2023/12/2900.007.3192.32193.00-7.33,570-0.20%
2023/12/2811188.232188.01189.5093,5630.25%
2023/12/275190.501.2190.85190.503.83,5460.11%
2023/12/2600.002188.25189.00-23,551-0.06%
2023/12/2500.000.2186.50186.50-0.23,571-0.01%
2023/12/211186.501.2186.83187.50-0.23,597-0.01%
2023/12/2000.001187.00185.00-13,572-0.03%
2023/12/190.1187.002.1186.79186.50-23,564-0.06%
2023/12/181187.034188.38186.50-33,578-0.08%
2023/12/152.3185.607.1186.41187.50-4.83,526-0.14%
2023/12/140.5178.5000.00179.500.53,3970.01%
2023/12/137.3176.6800.00175.507.33,3590.22%
2023/12/123.1179.1800.00179.003.13,3570.09%
2023/12/113.9178.251178.52178.502.93,3420.09%
2023/12/082181.5000.00181.0023,3010.06%
2023/12/073.2178.571180.00179.002.23,2680.07%
2023/12/062.4181.1600.00180.002.43,2620.07%
2023/12/050.3180.3000.00181.000.33,3080.01%
2023/12/011.2183.161183.50182.500.23,2900.01%
2023/11/301185.502184.00186.00-13,261-0.03%
2023/11/290.1183.502183.50183.00-1.93,179-0.06%
2023/11/281.3184.754184.63185.00-2.73,183-0.08%
2023/11/272184.000183.00183.5023,1650.06%
2023/11/241184.002184.25184.50-13,137-0.03%
2023/11/220.1181.501180.50182.50-0.93,177-0.03%
2023/11/2100.000.1181.00181.00-0.13,1710.00%
2023/11/200.1176.950.1178.00178.0003,1220.00%
2023/11/172.8178.360178.00177.502.83,1410.09%
2023/11/160.1177.500176.00176.500.13,1040.00%
2023/11/152174.0000.00175.0023,0830.07%
2023/11/141.1173.5500.00173.001.13,0770.04%
2023/11/130.4173.5000.00172.500.43,1670.01%
2023/11/100.1174.214.1174.25173.50-43,247-0.12%
2023/11/080.1179.6300.00179.000.13,5210.00%
2023/11/070.1182.000181.99182.0003,5280.00%
2023/11/0600.002181.50181.00-23,532-0.06%
2023/11/0300.000178.67178.5003,5310.00%
2023/11/022177.500177.67176.5023,6190.05%
2023/11/010175.4000.00173.5003,7150.00%
2023/10/310.1175.5000.00175.500.13,8150.00%
2023/10/2700.003.1179.13179.00-3.13,876-0.08%
2023/10/260.1171.9300.00171.500.13,8890.00%
2023/10/251173.001174.04173.5003,9050.00%
2023/10/240.7171.8400.00171.000.73,9600.02%
2023/10/231.1172.830173.00172.001.13,9730.03%
2023/10/200.4174.690175.92174.000.43,9540.01%
2023/10/190.1178.2700.00179.000.13,9050.00%
2023/10/180.3179.8100.00179.000.33,9370.01%
2023/10/172181.7500.00181.0023,9640.05%
2023/10/121183.5000.00183.5014,0630.02%
2023/10/1100.000184.94183.5004,1170.00%
2023/10/060.1179.000179.50178.000.14,0690.00%
2023/10/050.1178.000178.00177.5004,0990.00%
2023/10/040.2177.1600.00177.000.24,1000.00%
2023/10/030.2180.0000.00179.000.24,0700.00%
2023/10/020.4181.5000.00181.000.44,1100.01%
2023/09/280182.0000.00181.0004,1520.00%
2023/09/2700.001183.99184.00-14,140-0.02%
2023/09/2600.000183.00180.0004,1550.00%
2023/09/2500.000181.50181.5004,1430.00%
2023/09/2200.000178.75177.5004,1530.00%
2023/09/210.5176.141176.00175.50-0.54,156-0.01%
2023/09/200180.5000.00180.0004,1150.00%
2023/09/190184.5000.00184.0004,1030.00%
2023/09/150.2184.002183.00182.50-1.84,139-0.04%
2023/09/141.1177.680179.50180.001.14,0860.03%
2023/09/130.1176.500177.00177.000.14,0810.00%
2023/09/120.2175.370.1175.50176.000.14,1020.00%
2023/09/111175.000175.50175.0014,1170.02%
2023/09/080.3172.5100.00172.500.34,1230.01%
2023/09/070.2175.9600.00174.500.24,1800.01%
2023/09/060.4179.1700.00179.500.44,1570.01%
2023/09/042.1181.000182.00181.502.14,1500.05%
2023/09/011.1177.2100.00178.501.14,1730.03%
2023/08/310179.5000.00177.5004,1570.00%
2023/08/300.1178.6800.00177.000.14,1380.00%
2023/08/290178.0000.00178.5004,1540.00%
2023/08/282181.534183.50181.50-24,138-0.05%
2023/08/252178.0000.00178.0024,5220.04%
2023/08/242175.751175.50177.0014,5490.02%
2023/08/232.2173.813174.00174.00-0.84,618-0.02%
2023/08/221177.502178.75177.50-14,619-0.02%
2023/08/211.1179.001.1178.45179.0004,7080.00%
2023/08/186180.843181.17180.0034,7060.06%
2023/08/171.4178.410179.67181.501.44,6820.03%
2023/08/160.5172.160174.00174.000.54,6220.01%
2023/08/152.8171.254169.25170.00-1.24,573-0.03%
2023/08/144.2174.260.1175.50173.504.14,4560.09%
2023/08/112.6187.000.1190.05186.002.54,3510.06%
2023/08/1000.003187.35187.00-34,397-0.07%
2023/08/090.6186.911186.50186.50-0.44,489-0.01%
2023/08/089.1186.204185.25185.005.14,4810.11%
2023/08/0710.1188.423188.67187.507.14,3890.16%
2023/08/0410.8195.004194.25194.006.84,2900.16%
2023/08/022.7200.771201.00201.001.74,1710.04%
2023/08/011.2202.082202.00202.50-0.84,128-0.02%
2023/07/315207.704.6207.96208.000.44,0810.01%
2023/07/283205.3400.00205.0033,9880.08%
2023/07/271.4205.791206.48204.500.43,9410.01%
2023/07/266.3204.521205.00203.505.33,8800.14%
2023/07/252205.2500.00207.5023,8460.05%
2023/07/2400.001207.00205.00-13,852-0.03%
2023/07/212.3204.0700.00204.002.33,8470.06%
2023/07/206.2208.4400.00206.506.23,8110.16%
2023/07/193212.334.2212.18212.00-1.23,756-0.03%
2023/07/181.1212.002.2212.05211.00-1.13,732-0.03%
2023/07/172.1213.794214.75215.00-1.93,688-0.05%
2023/07/142.5211.001.1211.44212.001.43,6410.04%
2023/07/131.1203.312205.00203.50-0.93,552-0.02%
2023/07/120.3203.4100.00202.500.33,5350.01%
2023/07/110.1203.5000.00204.500.13,5420.00%
2023/07/101202.002202.25201.50-13,554-0.03%
2023/07/071.3201.5600.00201.001.33,5470.04%
2023/07/060.1205.2100.00204.000.13,5210.00%
2023/07/050211.0000.00210.0003,4700.00%
2023/07/040210.003.2209.89210.00-3.23,449-0.09%
2023/06/3000.003203.17204.00-33,489-0.09%
2023/06/292205.252.1205.57204.00-0.13,4980.00%
2023/06/280.2202.0000.00203.000.23,5320.01%
2023/06/261200.9300.00202.0013,5240.03%
2023/06/217.8201.454201.75201.503.83,5460.11%
2023/06/200.1206.5000.00205.000.13,4990.00%
2023/06/152.7205.5000.00205.502.73,4680.08%
2023/06/141206.503209.17208.50-23,455-0.06%
2023/06/1310205.142.2204.36204.007.83,4490.23%
2023/06/122.2210.3000.00209.002.23,3490.07%
2023/06/090.1212.0000.00211.500.13,3590.00%
2023/06/084211.0000.00210.0043,4180.12%
2023/06/071.1213.051.1212.56213.0003,4740.00%
2023/06/062.1207.8300.00209.002.13,4850.06%
2023/06/0500.000.2209.00206.50-0.23,511-0.01%
2023/06/021203.002205.50205.00-13,541-0.03%
2023/06/011.3204.2400.00204.501.33,5040.04%
2023/05/312.1204.231202.50202.501.13,5030.03%
2023/05/300.4207.9900.00207.000.43,1070.01%
2023/05/294.1205.841210.50210.503.13,1380.10%
2023/05/260.2207.1800.00206.000.23,2170.01%
2023/05/252.1204.821206.00206.001.13,2420.04%
2023/05/241210.0000.00210.0013,1720.03%
2023/05/233214.500215.50213.5033,1590.10%
2023/05/220.1213.7300.00215.000.13,1470.00%
2023/05/181218.0000.00218.0013,0940.03%
2023/05/170.1212.200.1215.50214.00-0.13,0680.00%
2023/05/163.1208.001207.50208.002.13,0250.07%
2023/05/150.4209.4900.00209.000.42,9760.01%
2023/05/1000.001224.00225.00-12,865-0.03%
2023/05/050.1219.501219.00220.50-0.92,927-0.03%
2023/05/040221.5000.00221.0002,9640.00%
2023/04/281222.9800.00223.0013,3530.03%
2023/04/270.3220.4600.00220.000.33,3670.01%
2023/04/251.1222.0900.00222.001.13,4450.03%
2023/04/240225.5000.00226.0003,4800.00%
2023/04/180229.0000.00230.0003,6800.00%
2023/04/171229.5000.00230.0013,7280.03%
2023/04/131.1229.0000.00229.501.13,7620.03%
2023/04/100224.0000.00224.0003,8130.00%
2023/04/060223.1100.00220.5003,8180.00%
2023/03/310.1221.100.5222.50223.50-0.43,812-0.01%
2023/03/300.1225.3000.00225.500.13,7790.00%
2023/03/291.1226.071227.00228.500.13,8200.00%
2023/03/280232.5000.00233.0003,8310.00%
2023/03/240.1231.4600.00232.000.13,9460.00%
2023/03/2200.001233.00234.00-14,075-0.02%
2023/03/210.1229.5000.00229.000.14,0960.00%
2023/03/1300.000.6226.00234.50-0.64,432-0.01%
2023/03/100.1228.5000.00227.000.14,4790.00%
2023/03/0900.001236.50234.50-14,549-0.02%
2023/03/072229.752232.00232.0004,6770.00%
2023/03/061227.001228.00228.0004,6720.00%
2023/03/031227.991225.00226.0004,6980.00%
2023/03/021228.501226.00226.0004,7050.00%
2023/03/011.2223.771.3228.84229.00-0.14,7190.00%
2023/02/241.3220.921224.00225.500.34,6790.01%
2023/02/232225.0000.00225.0024,6010.04%
2023/02/220226.5000.00228.0004,5820.00%
2023/02/210229.5000.00228.5004,6320.00%
2023/02/200231.0000.00231.0004,7410.00%
2023/02/160232.0000.00231.5005,1110.00%
2023/02/1000.001.4233.36233.00-1.45,374-0.03%
2023/02/072230.250229.50227.5025,5460.04%
2023/02/060.2224.5000.00227.500.25,6240.00%
2023/02/030.8232.0400.00230.000.85,6830.01%
2023/02/020.1232.000.1233.00231.0005,8020.00%
2023/02/012.1230.821.3234.00234.500.85,8610.01%
2023/01/311.3229.8700.00225.001.35,8920.02%
2023/01/300.1236.410240.00240.000.15,9570.00%
2023/01/1700.001230.00230.00-16,103-0.02%
2023/01/130222.0000.00222.0006,1860.00%
2023/01/110230.001229.51229.50-16,197-0.02%
2023/01/090225.501.5228.85231.00-1.56,147-0.02%
2023/01/050.1222.000225.00220.0006,1880.00%
2023/01/030217.5000.00217.0006,1690.00%
2022/12/2700.001219.00219.50-16,115-0.02%
2022/12/231217.0000.00216.5016,1330.02%
2022/12/224218.114.1215.99215.50-0.16,1340.00%
2022/12/211220.004219.50219.50-36,135-0.05%
2022/12/200.6218.000212.50213.500.66,0700.01%
2022/12/1600.000.1215.00214.50-0.16,0130.00%
2022/12/1500.000.8216.61219.50-0.85,964-0.01%
2022/12/131211.5000.00209.5015,8190.02%
2022/12/120210.5000.00210.5005,7850.00%
2022/12/0800.000.1204.50210.00-0.15,7670.00%
2022/12/070.1208.000209.50208.0005,7420.00%
2022/12/0600.000.6211.50214.50-0.65,700-0.01%
2022/12/0500.000.1213.50212.00-0.15,6170.00%
2022/12/0200.003208.00211.50-35,573-0.05%
2022/12/011206.451202.50205.0005,5020.00%
2022/11/300.2196.502200.00201.50-1.85,393-0.03%
2022/11/251.1192.5000.00192.501.15,3620.02%
2022/11/230.3188.5000.00188.500.35,4500.01%
2022/11/1800.001185.00185.50-15,499-0.02%
2022/11/177184.797184.50185.5005,4960.00%
2022/11/161.6186.700.1187.00187.501.55,4370.03%
2022/11/152.6188.663191.83195.00-0.45,314-0.01%
2022/11/1400.003187.00190.00-35,173-0.06%
2022/11/111172.501175.00173.0004,9390.00%
2022/11/100.3169.8000.00168.500.34,8440.01%
2022/11/091.3168.082169.50169.50-0.74,807-0.01%
2022/11/080.1165.450.1167.00166.0004,7510.00%
2022/11/0411154.2711156.68157.5004,6140.00%
2022/11/031152.502152.75154.00-14,559-0.02%
2022/11/020152.001152.00151.50-14,542-0.02%
2022/11/011.1155.271.1152.27154.5004,4720.00%
2022/10/3112.1147.0712148.00149.000.14,4080.00%
2022/10/281149.502.1154.52149.50-1.14,307-0.03%
2022/10/273150.165150.00150.00-24,273-0.05%
2022/10/2634.7142.0632141.47143.002.74,2030.06%
2022/10/253.4146.964143.00141.50-0.64,013-0.01%
2022/10/243160.8300.00157.0033,7710.08%
2022/10/2100.000.1166.50164.50-0.13,6470.00%
2022/10/201167.031167.00168.5003,6220.00%
2022/10/133.6170.351166.00165.502.63,7360.07%
2022/10/120.2175.5000.00178.000.23,7440.01%
2022/10/112.1178.551177.00176.001.13,7680.03%
2022/10/071186.5000.00186.5013,7750.03%
2022/10/030179.5000.00179.0003,8250.00%
2022/09/291181.5400.00182.5013,9130.03%
2022/09/280.1183.000.1182.00181.5003,9830.00%
2022/09/272.3184.6100.00186.002.33,9910.06%
2022/09/261.4186.002185.50185.50-0.64,059-0.01%
2022/09/230195.5000.00193.0004,2430.00%
2022/09/221192.5000.00192.0014,2750.02%
2022/09/204196.631198.00197.5034,3000.07%
2022/09/190.1196.633199.00198.50-2.94,319-0.07%
2022/09/162198.5000.00197.0024,3480.05%
2022/09/151195.501198.50199.5004,3360.00%
2022/09/140.1197.0000.00196.500.14,3700.00%
2022/09/1300.002.2202.50202.00-2.24,356-0.05%
2022/09/1200.002199.00200.00-24,365-0.05%
2022/09/081190.503.1192.40193.50-2.14,377-0.05%
2022/09/072189.0000.00187.5024,4260.05%
2022/09/061192.502193.25192.50-14,433-0.02%
2022/09/051.1191.192190.00190.00-0.94,447-0.02%
2022/09/021.3188.7500.00188.501.34,4270.03%
2022/09/013192.171193.50193.0024,3650.05%
2022/08/310199.000199.50197.0004,3170.00%
2022/08/296.3202.021200.00199.005.34,2110.13%
2022/08/261219.501220.00220.0004,0530.00%
2022/08/251214.5000.00215.5014,0540.02%
2022/08/242211.000.1213.00212.001.94,0850.05%
2022/08/230.1214.5000.00213.000.14,1970.00%
2022/08/1700.000.6224.00225.00-0.64,365-0.01%
2022/08/0900.000.2220.00220.00-0.24,5790.00%
2022/08/0800.001219.00219.00-14,631-0.02%
2022/08/043.1203.544205.25204.50-14,812-0.02%
2022/08/032203.761205.00203.5014,8600.02%
2022/08/020.1213.5000.00213.000.14,9170.00%
2022/08/0100.000212.00213.0004,8910.00%
2022/07/292210.501210.94211.5014,8870.02%
2022/07/270.1203.4200.00203.500.14,8400.00%
2022/07/260.1204.000204.00202.5004,8410.00%
2022/07/251198.031199.00199.0004,7890.00%
2022/07/2200.003199.00201.00-34,782-0.06%
2022/07/191187.0000.00187.5014,7050.02%
2022/07/152.2186.101185.50185.501.24,5560.03%
2022/07/141190.500.4191.63192.500.64,5010.01%
2022/07/130.1190.5000.00190.000.14,4790.00%
2022/07/083192.5000.00192.5034,3870.07%
2022/07/070.1193.002192.50192.00-1.94,320-0.04%
2022/07/061191.501190.50190.5004,2990.00%
2022/07/042.1188.571186.00188.001.14,2210.03%
2022/07/017196.062192.00189.0054,1710.12%
2022/06/300210.5000.00208.5003,9820.00%
2022/06/290.1216.0000.00217.000.13,9680.00%
2022/06/2800.001217.00214.50-13,951-0.03%
2022/06/271.1212.591212.00212.500.13,9310.00%
2022/06/230201.0000.00203.0003,8810.00%
2022/06/220.3203.8800.00202.500.33,8560.01%
2022/06/214222.134222.13224.5003,7950.00%
2022/06/202217.754.1221.52216.00-2.13,762-0.06%
2022/06/171220.9900.00218.5013,7210.03%
2022/06/161228.003233.17227.00-23,682-0.05%
2022/06/150225.501224.00226.50-13,657-0.03%
2022/06/140218.5000.00217.5003,6670.00%
2022/06/130222.002220.50221.00-23,692-0.05%
2022/06/102.1225.2600.00223.502.13,6950.06%
2022/06/090.1229.500.1231.50228.5003,6780.00%
2022/06/0200.002218.25222.50-23,741-0.05%
2022/05/313220.004.6221.54225.00-1.63,766-0.04%
2022/05/305214.804215.75215.5013,6140.03%
2022/05/272207.254205.13210.00-23,562-0.06%
2022/05/267.3201.221207.50199.006.33,5440.18%
2022/05/240206.000205.50202.5003,5330.00%
2022/05/202.1205.000.1206.00205.002.13,5210.06%
2022/05/193201.014200.25204.50-13,476-0.03%
2022/05/188.2203.905202.20207.003.23,4130.09%
2022/05/171.2196.692196.50194.50-0.83,293-0.02%
2022/05/163.2195.042195.75193.001.23,2300.04%
2022/05/133.2194.391195.00192.502.23,1760.07%
2022/05/124.1201.951201.00199.503.13,0640.10%
2022/05/110.1212.1700.00212.500.12,9920.00%
2022/05/101.1216.651214.00215.500.12,9410.00%
2022/05/091.3228.792226.50225.00-0.72,834-0.02%
2022/04/280.1233.5900.00236.000.12,9420.00%
2022/04/273.3235.0000.00234.503.32,9060.11%
2022/04/2600.002239.00245.00-22,883-0.07%
2022/04/252.3238.6600.00236.502.32,8590.08%
2022/04/221.1242.0000.00242.501.12,8440.04%
2022/04/211246.5000.00246.5012,9450.03%
2022/04/180245.0000.00247.0002,9540.00%
2022/04/110.1243.5000.00242.000.12,9360.00%
2022/04/070257.5000.00256.0002,8950.00%
2022/04/060253.5000.00260.0002,8630.00%
2022/04/011251.5000.00253.0012,8400.04%
2022/03/3000.001254.49254.00-12,771-0.04%
2022/03/2900.001247.50251.00-12,750-0.04%
2022/03/281.1241.0000.00242.001.12,7340.04%
2022/03/1700.000.2239.00241.00-0.22,705-0.01%
2022/03/161.8227.5400.00230.001.82,6390.07%
2022/03/150.1233.5000.00233.000.12,5900.00%
2022/03/1000.001.2244.15244.50-1.22,582-0.05%
2022/03/091.3234.7300.00235.001.32,5540.05%
2022/03/082.4232.8700.00232.502.42,5470.09%
2022/03/071.2243.2000.00240.501.22,5070.05%
2022/02/254.2252.3200.00251.004.22,5180.17%
2022/02/241.1260.9300.00258.501.12,4560.04%
2022/02/211260.5000.00264.0012,4470.04%
2022/02/1600.001.3270.92269.00-1.32,479-0.05%
2022/02/1400.001267.50266.50-12,459-0.04%
2022/02/1100.001270.00272.50-12,522-0.04%
2022/02/1000.003.1266.27269.00-3.12,503-0.12%
2022/02/090.1260.0000.00263.500.12,4900.00%
2022/01/2600.001250.50251.50-12,421-0.04%
2022/01/251.2243.872.1241.38244.00-12,430-0.04%
2022/01/242245.7500.00248.0022,4370.08%
2022/01/210.1252.5000.00252.500.12,4550.00%
2022/01/173.1251.011250.50252.002.12,6110.08%
2022/01/1410.3251.728.9251.10253.001.52,6130.06%
2022/01/110.1265.001265.00266.50-0.92,560-0.04%
2022/01/0500.000.3266.50268.50-0.32,634-0.01%
2022/01/0400.002268.00264.00-22,687-0.07%
2022/01/0300.001.2270.67268.00-1.22,713-0.04%
2021/12/3000.001.1269.43263.50-1.12,759-0.04%
2021/12/292266.5000.00266.0022,8240.07%
2021/12/2800.001.1258.09264.00-1.12,916-0.04%
2021/12/2700.002256.50255.50-22,926-0.07%
2021/12/2300.000.3252.50252.50-0.33,031-0.01%
2021/12/221249.500.1251.00251.000.93,1290.03%
2021/12/201248.5000.00249.5013,2770.03%
2021/12/171253.5000.00254.5013,2790.03%
2021/12/1500.001248.50250.50-13,475-0.03%
2021/12/140.2249.6700.00250.000.23,6020.00%
2021/12/1300.001258.00255.50-13,639-0.03%
2021/12/1000.002256.50256.50-23,666-0.05%
2021/12/0700.000.1259.50260.00-0.13,7550.00%
2021/12/022254.0000.00253.5023,7500.05%
2021/12/0100.001249.50251.00-13,773-0.03%
2021/11/260.2244.6700.00243.000.23,7250.00%
2021/11/251.1247.0200.00247.001.13,7550.03%
2021/11/241245.5000.00246.5013,7810.03%
2021/11/231246.0000.00246.0013,8240.03%
2021/11/221.1246.5500.00246.001.13,8560.03%
2021/11/1900.001250.50251.00-13,845-0.03%
2021/11/182253.500.1255.00253.5023,8650.05%
2021/11/170.1252.0000.00251.000.13,8900.00%
2021/11/150.1258.002.2247.67248.50-2.23,973-0.06%
2021/11/120.1253.0000.00252.000.13,9800.00%
2021/11/110.1257.0000.00257.500.13,9770.00%
2021/11/100.2253.0000.00251.000.23,9940.00%
2021/11/0900.000.3260.00260.50-0.33,934-0.01%
2021/11/0500.000.2264.50265.00-0.23,930-0.01%
2021/11/0100.001274.00275.00-13,937-0.03%
2021/10/291263.001.2264.58266.00-0.23,933-0.01%
2021/10/2700.000.1269.50270.50-0.13,8860.00%
2021/10/2600.001256.00256.00-13,841-0.03%
2021/10/211.5241.401244.00244.000.53,8200.01%
2021/10/200.1240.501240.00240.50-0.93,778-0.02%
2021/10/181240.501237.50234.5003,7570.00%
2021/10/1500.001232.00233.50-13,749-0.03%
2021/10/131231.000.1230.00231.500.93,7510.02%
2021/10/121.2231.031230.00234.000.23,7410.00%
2021/10/080.1236.0000.00236.000.13,6740.00%
2021/10/060.2227.332.1226.54226.50-1.93,629-0.05%
2021/10/051.1228.4800.00229.501.13,5600.03%
2021/10/040.2235.1300.00235.000.23,4780.00%
2021/10/011.1236.182.3235.49237.00-1.23,467-0.04%
2021/09/301.1246.1500.00246.001.13,4630.03%
2021/09/291.2244.611243.00240.000.23,4200.00%
2021/09/282.1247.6200.00246.002.13,3500.06%
2021/09/271.2245.7800.00247.001.23,2820.04%
2021/09/2400.000.1253.50252.00-0.13,2250.00%
2021/09/223.2246.9200.00249.003.23,1870.10%
2021/09/171.6260.451258.50255.500.63,0370.02%
2021/09/162.4271.8900.00268.502.42,9340.08%
2021/09/151275.003276.00277.00-22,905-0.07%
2021/09/144280.254280.63281.0002,9190.00%
2021/09/131.1273.911271.50272.000.12,9040.00%
2021/09/101271.001269.00266.5002,9050.00%
2021/09/082258.0000.00259.5022,9330.07%
2021/09/072.1258.9400.00258.002.12,9790.07%
2021/09/0300.002258.00256.50-22,932-0.07%
2021/08/3100.004264.00266.50-42,830-0.14%
2021/08/302.1266.383264.33266.00-0.92,786-0.03%
2021/08/275.1259.324260.00263.001.12,7520.04%
2021/08/267252.002252.25254.0052,6990.19%
2021/08/251246.0000.00244.5012,6810.04%
2021/08/241244.501245.50247.0002,6680.00%
2021/08/2300.001243.50243.50-12,664-0.04%
2021/08/2000.005234.30233.00-52,642-0.19%
2021/08/191230.0000.00225.5012,7000.04%
2021/08/1800.001.3232.18231.00-1.32,684-0.05%
2021/08/1300.000.7232.50233.00-0.72,676-0.03%
2021/08/112228.502233.00230.0002,7140.00%
2021/08/102229.002227.25227.5002,7500.00%
2021/08/050.1220.0000.00218.500.12,8430.00%
2021/08/0400.001.2236.92236.00-1.22,920-0.04%
2021/08/033233.5000.00234.0032,9080.10%
2021/08/021234.521236.50237.0002,8980.00%
2021/07/291219.503222.17224.00-22,820-0.07%
2021/07/273221.1800.00220.0032,8410.11%
2021/07/2300.003220.00222.50-32,819-0.11%
2021/07/223218.003.2220.02219.00-0.22,813-0.01%
2021/07/2100.001215.00216.50-12,799-0.04%
2021/07/203216.8300.00214.0032,8060.11%
2021/07/191.2218.081220.00221.000.22,7920.01%
2021/07/151219.0000.00219.0012,8300.04%
2021/07/1200.003211.17211.00-32,854-0.11%
2021/07/092208.5000.00208.5022,8650.07%
2021/07/070.4209.0000.00210.000.42,8620.01%
2021/07/0500.004205.88207.00-42,847-0.14%
2021/07/011200.0000.00201.0012,8380.04%
2021/06/303204.0000.00202.5032,8360.11%
2021/06/2900.001204.50202.50-12,812-0.04%
2021/06/221200.001201.50201.5002,8130.00%
2021/06/161.3202.5000.00200.001.32,7650.05%
2021/06/151206.5000.00207.5012,7350.04%
2021/06/0800.002204.50204.00-22,930-0.07%
2021/06/0700.0026202.63204.50-263,054-0.85%
2021/06/0425206.5000.00207.00253,0720.81%
2021/06/021.1204.551205.50205.000.13,1190.00%
2021/06/011208.5000.00209.5013,1370.03%
2021/05/310.1207.5000.00208.500.13,1770.00%
2021/05/2600.001206.00205.50-13,171-0.03%
2021/05/251206.0000.00204.0013,2100.03%
2021/05/241206.501208.50209.0003,2250.00%
2021/05/2100.001205.00205.50-13,272-0.03%
2021/05/191201.0000.00201.5013,3200.03%
2021/05/1800.002196.50197.00-23,312-0.06%
2021/05/171184.0000.00187.0013,3410.03%
2021/05/1300.001186.00186.00-13,255-0.03%
2021/05/123.1186.931185.50188.002.13,2110.06%
2021/05/060.1199.0000.00200.000.13,2680.00%
2021/05/051199.001200.00198.0003,2790.00%
2021/05/041.2197.491199.00197.500.23,3180.01%
2021/05/030.2199.502197.50197.50-1.83,288-0.06%
2021/04/291200.5000.00202.0013,2960.03%
2021/04/280.1200.000.1200.00201.00-0.13,2930.00%
2021/04/270.2202.0000.00202.000.23,3400.01%
2021/04/260.1202.5000.00203.000.13,3640.00%
2021/04/2300.001202.00204.00-13,348-0.03%
2021/04/220.1200.0000.00200.500.13,3430.00%
2021/04/211199.0000.00199.5013,3440.03%
2021/04/2000.002203.75204.00-23,345-0.06%
2021/04/191207.001.5206.18205.50-0.53,349-0.02%
2021/04/162207.501209.00210.0013,3390.03%
2021/04/151205.501207.00209.5003,3120.00%
2021/04/131203.001202.50203.0003,3260.00%
2021/04/0800.001198.50198.00-13,323-0.03%
2021/04/0100.002196.50197.00-23,324-0.06%
2021/03/3100.001197.50197.00-13,311-0.03%
2021/03/292193.251194.00194.0013,2620.03%
2021/03/2600.001190.00191.50-13,253-0.03%
2021/03/221183.0000.00183.0013,4070.03%
2021/03/1500.002186.00187.50-23,283-0.06%
2021/03/122.3182.131182.00182.501.33,2740.04%
2021/03/1100.002184.00190.00-23,243-0.06%
2021/03/101176.501177.00177.0003,1500.00%
2021/03/051167.5000.00170.0013,1830.03%
2021/03/0300.000.3173.00174.50-0.33,253-0.01%
2021/03/0200.001171.00170.00-13,271-0.03%
2021/02/265174.601172.50172.0043,2890.12%
2021/02/2500.001178.50180.50-13,211-0.03%
2021/02/2300.002176.00175.50-23,173-0.06%
2021/02/1800.001174.00173.50-13,103-0.03%
2021/02/172167.501171.56172.5013,1110.03%
2021/02/0500.002.7163.00164.00-2.73,069-0.09%
2021/02/040.1163.5000.00164.000.13,0840.00%
2021/02/030.2162.0000.00162.500.23,1480.01%
2021/02/020.3162.501159.00163.00-0.73,212-0.02%
2021/02/012.2155.325153.80158.00-2.83,256-0.09%
2021/01/295.1155.1300.00155.005.13,2250.16%
2021/01/281.2161.5800.00159.501.23,1810.04%
2021/01/261163.0000.00162.5013,1660.03%
2021/01/211167.0000.00166.5013,1610.03%
2021/01/201.1167.9500.00168.001.13,1680.03%
2021/01/191168.5000.00168.5013,1260.03%
2021/01/181167.5000.00168.5013,1390.03%
2021/01/151171.501172.00170.0003,2630.00%
2021/01/1400.001175.00172.50-13,253-0.03%
2021/01/1300.001171.00172.00-13,264-0.03%
2021/01/120.2167.7500.00168.000.23,2580.01%
2021/01/113168.6700.00170.0033,2750.09%
2021/01/0800.003169.83170.00-33,291-0.09%
2021/01/061164.5000.00165.5013,3120.03%
2021/01/0500.002165.50166.00-23,283-0.06%
2021/01/041166.0000.00167.5013,3280.03%
2020/12/3100.001170.00168.00-13,340-0.03%
2020/12/301166.502.5165.90167.00-1.53,336-0.04%
2020/12/2900.001165.50165.50-13,378-0.03%
2020/12/2800.003163.83162.50-33,388-0.09%
2020/12/2500.001161.50160.00-13,397-0.03%
2020/12/231160.0000.00159.5013,4060.03%
2020/12/221163.5000.00162.5013,4170.03%
2020/12/2100.002165.50166.00-23,468-0.06%
2020/12/182163.0100.00164.0023,4520.06%
2020/12/1700.002.2165.09165.00-2.23,448-0.06%
2020/12/161.1159.681160.50163.000.13,3940.00%
2020/12/1500.001157.50158.00-13,358-0.03%
2020/12/141152.501152.50152.0003,3080.00%
2020/12/111.1155.001155.00155.000.13,3310.00%
2020/12/100.1155.5000.00155.000.13,3250.00%
2020/12/092156.0000.00156.5023,3280.06%
2020/12/080156.001155.50156.50-13,334-0.03%
2020/12/070158.501158.00158.50-13,319-0.03%
2020/12/030.1158.0000.00158.000.13,3120.00%
2020/12/022160.5100.00161.5023,2720.06%
2020/12/010.1157.5000.00159.500.13,2700.00%
2020/11/271159.5000.00160.5013,2180.03%
2020/11/261160.001161.00162.5003,2350.00%
2020/11/254160.7500.00159.5043,2360.12%
2020/11/2400.001166.00166.50-13,215-0.03%
2020/11/2300.001.1165.89166.00-1.13,218-0.03%
2020/11/201163.5000.00163.0013,1940.03%
2020/11/192166.002.1166.74166.00-0.13,1920.00%
2020/11/181165.0000.00166.0013,1810.03%
2020/11/171166.5000.00167.5013,1860.03%
2020/11/1600.002160.75163.00-23,264-0.06%
2020/11/1300.001.2158.92159.00-1.23,280-0.04%
2020/11/120.1160.000.3160.00161.00-0.23,297-0.01%
2020/11/118161.5010160.85161.50-23,331-0.06%
2020/11/104.2158.246158.42159.00-1.83,315-0.05%
2020/11/0900.000.1152.50154.50-0.13,5150.00%
2020/11/0500.001147.01147.50-13,442-0.03%
2020/11/043144.171.4146.72147.001.63,4370.05%
2020/11/0300.003144.50144.00-33,413-0.09%
2020/11/0200.004141.25141.00-43,420-0.12%
2020/10/301138.5000.00138.5013,4180.03%
2020/10/282139.752139.50140.0003,4510.00%
2020/10/270.9142.500.1143.00143.500.83,4320.02%
2020/10/2600.001145.00145.00-13,428-0.03%
2020/10/232141.007142.57144.00-53,429-0.15%
2020/10/2000.002.1138.00139.00-2.13,351-0.06%
2020/10/1900.004137.25137.50-43,328-0.12%
2020/10/1600.001136.50135.50-13,302-0.03%
2020/10/1300.001134.50134.50-13,273-0.03%
2020/10/122135.252136.00137.0003,2960.00%
2020/10/0800.001134.50135.00-13,276-0.03%
2020/10/071134.001134.50133.5003,2850.00%
2020/10/0600.002135.00134.00-23,288-0.06%
2020/10/0500.002132.50131.50-23,281-0.06%
2020/09/2900.003129.67129.50-33,270-0.09%
2020/09/281127.502128.00128.50-13,307-0.03%
2020/09/253126.671126.00126.5023,3370.06%
2020/09/241125.5000.00126.0013,3380.03%
2020/09/2300.002131.00130.50-23,328-0.06%
2020/09/223132.1700.00130.5033,3710.09%
2020/09/2100.001134.50135.00-13,392-0.03%
2020/09/172132.0000.00132.0023,4530.06%
2020/09/1600.005133.70134.00-53,542-0.14%
2020/09/1000.001129.00129.00-13,660-0.03%
2020/09/0800.000131.50132.0003,7120.00%
2020/09/072130.750.3130.50130.501.73,7710.05%
2020/09/031132.0000.00131.5013,9060.03%
2020/08/2700.001133.00134.00-13,947-0.03%
2020/08/261135.0000.00135.0013,9490.03%
2020/08/212134.251133.00134.0014,0660.02%
2020/08/203.1131.211131.50132.502.14,0570.05%
2020/08/191137.001.1137.45138.00-0.14,0100.00%
2020/08/1800.001137.00135.00-14,015-0.02%
2020/08/172134.002.2135.00136.00-0.23,968-0.01%
2020/08/142132.0000.00132.0023,9410.05%
2020/08/133133.6727131.91132.50-243,878-0.62%
2020/08/120.1124.0000.00124.000.13,6590.00%
2020/08/118124.501125.00124.0073,6750.19%
2020/08/101124.001125.50124.0003,7030.00%
2020/08/0400.002122.00123.50-23,846-0.05%
2020/08/032121.0000.00121.0023,8500.05%
2020/07/2900.002123.75124.50-24,001-0.05%
2020/07/281121.0000.00121.5014,0970.02%
2020/07/271124.001124.00123.0004,1990.00%
2020/07/2100.001126.00126.00-14,420-0.02%
2020/07/1600.002126.00123.50-24,555-0.04%
2020/07/141123.0000.00123.5014,6030.02%
2020/07/1300.002.1125.52125.50-2.14,666-0.04%
2020/07/1000.001125.50125.00-14,750-0.02%
2020/07/092128.0000.00127.5024,7860.04%
2020/07/080.1128.0000.00128.000.14,8010.00%
2020/07/0700.002127.75128.50-24,833-0.04%
2020/07/0600.003128.50129.00-34,848-0.06%
2020/07/030.9127.5000.00127.000.94,8840.02%
2020/07/022126.7500.00126.5025,0190.04%
2020/07/011125.001126.00126.0005,1530.00%
2020/06/302122.504123.13125.00-25,173-0.04%
2020/06/291118.502118.00120.00-15,268-0.02%
2020/06/247119.0000.00119.0075,2660.13%
2020/06/238119.1300.00118.5085,3800.15%
2020/06/2200.001127.50128.00-15,436-0.02%
2020/06/1600.002126.00127.50-25,825-0.03%
2020/06/122122.256124.75124.00-46,072-0.07%
2020/06/111125.001126.50125.0006,2270.00%
2020/06/1000.004.2128.55129.50-4.26,254-0.07%
2020/06/0900.001125.50126.00-16,416-0.02%
2020/06/081124.005124.40124.50-46,524-0.06%
2020/06/051123.5000.00123.5016,6010.02%
2020/06/0400.001124.00124.00-16,728-0.01%
2020/06/0300.005121.30122.50-56,836-0.07%
2020/06/0200.001119.50119.00-16,832-0.01%
2020/06/013119.1719119.26119.00-166,875-0.23%
2020/05/2900.002117.25116.50-26,893-0.03%
2020/05/281116.5012117.96116.50-116,896-0.16%
2020/05/262117.752118.00117.5007,0100.00%
2020/05/2500.005114.80115.50-57,026-0.07%
2020/05/225.5111.731112.50111.504.57,0680.06%
2020/05/211114.000114.50114.0017,1790.01%
2020/05/203112.6700.00113.0037,1710.04%
2020/05/184111.504111.63111.5007,2290.00%
2020/05/155111.9000.00112.5057,2350.07%
2020/05/142114.001113.50113.0017,2320.01%
2020/05/1311115.7300.00116.50117,1770.15%
2020/05/121116.002116.00116.00-17,170-0.01%
2020/05/1100.005116.50116.50-57,181-0.07%
2020/05/083112.6700.00113.0037,1390.04%
2020/05/061114.001109.50113.0007,1680.00%
2020/05/0500.002110.25110.50-27,117-0.03%
2020/05/046108.922109.50108.5047,1140.06%
2020/04/302112.751116.00114.5017,0420.01%
2020/04/291106.5010.1107.53111.00-9.17,007-0.13%
2020/04/282102.0000.00103.0026,9410.03%
2020/04/271100.5000.00101.0017,0870.01%
2020/04/24798.83198.7098.7067,0500.09%
2020/04/23597.30297.8097.9037,0290.04%
2020/04/22396.53195.6097.0027,0140.03%
2020/04/21598.2200.0096.5056,9990.07%
2020/04/202100.502100.00101.0006,9690.00%
2020/04/174100.933102.0099.5017,0040.01%
2020/04/164.699.70199.6099.603.66,9490.05%
2020/04/153101.179101.94102.00-66,873-0.09%
2020/04/1400.00598.42100.00-56,809-0.07%
2020/04/13396.60197.3096.4026,8000.03%
2020/04/10196.70297.9598.20-16,811-0.01%
2020/04/09196.30396.0396.30-26,777-0.03%
2020/04/08494.98195.6096.1036,7360.04%
2020/04/07294.75194.2094.5016,6680.01%
2020/04/06290.4500.0091.1026,5210.03%
2020/04/01192.001090.9092.30-96,325-0.14%
2020/03/31392.83294.0091.5016,2510.02%
2020/03/30793.80193.1093.7066,0770.10%
2020/03/271298.39399.4396.7095,9880.15%
2020/03/26295.90296.4596.5005,8630.00%
2020/03/25192.0000.0091.0015,7430.02%
2020/03/2400.00487.0087.10-45,610-0.07%
2020/03/23278.90180.6080.1015,5440.02%
2020/03/20181.30282.4085.40-15,502-0.02%
2020/03/191078.1100.0077.70105,3380.19%
2020/03/18186.80288.0086.30-15,231-0.02%
2020/03/17688.38388.6387.3035,1350.06%
2020/03/16294.5500.0094.0024,9630.04%
2020/03/13593.24292.6097.4034,8870.06%
2020/03/122103.0000.00101.5024,6850.04%
2020/03/111109.0000.00106.0014,5930.02%
2020/03/105104.4000.00106.0054,5000.11%
2020/03/097109.0700.00107.0074,4020.16%
2020/03/061.5114.4900.00114.501.54,2450.03%
2020/03/041114.0000.00114.5014,1210.02%
2020/03/031116.001117.00116.0004,0670.00%
2020/03/022113.0000.00114.0024,0230.05%
2020/02/273116.1700.00115.0033,9950.08%
2020/02/261118.0000.00117.0013,9290.03%
2020/02/256118.173119.00118.0033,8570.08%
2020/02/249120.3900.00120.0093,7640.24%
2020/02/201125.0000.00124.5013,6300.03%
2020/02/121125.0000.00126.0013,4980.03%
2020/02/111125.0000.00126.0013,4890.03%
2020/02/071126.5000.00126.5013,4080.03%
2020/02/0500.001129.50129.50-13,341-0.03%
2020/02/032122.5000.00122.5023,2360.06%
2020/01/317126.931126.00127.0063,1330.19%
2020/01/3015129.631129.00128.50143,0610.46%
2020/01/0700.004138.25138.50-42,943-0.14%
2020/01/061136.0000.00135.0012,9240.03%
2020/01/031136.0000.00136.5012,9160.03%
2019/12/311138.0000.00138.0012,8920.03%
2019/12/3000.001140.50140.50-12,873-0.03%
2019/12/2300.000140.50139.5002,9450.00%
2019/12/181137.5000.00137.5012,9270.03%
2019/12/171139.502140.00140.00-12,923-0.03%
2019/12/1600.001138.00138.00-12,874-0.03%
2019/12/132135.2500.00135.0022,8330.07%
2019/12/111135.501135.50136.0002,7840.00%
2019/12/102133.2500.00134.0022,7630.07%
2019/12/091134.5000.00134.5012,7200.04%
2019/12/041135.0000.00135.0012,7080.04%
2019/12/0200.001135.50136.00-12,652-0.04%
2019/11/2900.000.1137.00136.50-0.12,6670.00%
2019/11/2800.000.5139.00139.00-0.52,718-0.02%
2019/11/271139.5000.00139.5012,7360.04%
2019/11/2600.000.6139.50139.00-0.62,730-0.02%
2019/11/2200.002141.00140.00-22,656-0.08%
2019/11/211141.0000.00141.5012,6800.04%
2019/11/2000.000.8143.50143.50-0.82,675-0.03%
2019/11/192144.000.6144.00144.001.42,6780.05%
2019/11/1500.000.8140.00140.00-0.82,635-0.03%
2019/11/1300.000.4138.50138.50-0.42,662-0.02%
2019/11/111142.0012140.38141.00-112,757-0.40%
2019/11/0800.002140.00140.50-22,742-0.07%
2019/11/060.1139.001137.50139.00-0.92,741-0.03%
2019/10/3100.001137.50137.50-12,961-0.03%
2019/10/241138.002139.25138.50-13,048-0.03%
2019/10/2300.001138.00137.50-13,039-0.03%
2019/10/2200.0013134.27136.50-133,010-0.43%
2019/10/1600.002129.50131.00-22,935-0.07%
2019/10/0700.000126.50125.5002,8320.00%
2019/10/0400.000.1127.00126.50-0.12,8430.00%
2019/09/243126.6700.00126.5032,8840.10%
2019/09/2000.001128.50128.50-12,903-0.03%
2019/09/181128.5000.00129.5012,8990.03%
2019/09/171130.0000.00128.0012,8940.03%
2019/09/1600.002133.00132.50-22,926-0.07%
2019/09/0900.001130.50131.00-12,914-0.03%
2019/09/061130.003.1129.18129.50-2.12,914-0.07%
2019/09/045126.0000.00127.0052,9390.17%
2019/09/031127.0000.00126.0013,0300.03%
2019/09/0200.002127.00127.00-23,043-0.07%
2019/08/292120.0000.00121.0022,9850.07%
2019/08/221125.0000.00125.0013,0290.03%
2019/08/213125.5000.00125.0033,0780.10%
2019/08/201125.5000.00125.0013,0810.03%
2019/08/1400.001125.00123.50-13,102-0.03%
2019/08/133121.0000.00121.0033,0160.10%
2019/08/082124.5000.00124.0023,0270.07%
2019/08/072124.5000.00124.0023,0270.07%
2019/08/061120.0000.00124.0013,0560.03%
2019/08/025126.803125.50125.5023,1850.06%
2019/08/012130.5000.00133.0023,0700.07%
2019/07/314132.8800.00131.5043,0460.13%
2019/07/304141.3800.00139.5043,0040.13%
2019/07/251139.4900.00139.0012,9180.03%
2019/07/2200.000139.50139.5002,8570.00%
2019/07/1800.001137.50138.00-12,868-0.03%
2019/07/1200.001135.00135.00-12,824-0.04%
2019/07/101135.5000.00136.5012,8320.04%
2019/07/081.3134.7700.00134.001.32,8550.05%
2019/07/0500.001134.50135.50-12,858-0.03%
2019/07/040.3132.5000.00132.500.32,8540.01%
2019/06/2700.001129.00129.00-12,954-0.03%
2019/06/261127.0000.00128.5012,9740.03%
2019/06/2100.001130.00128.50-12,945-0.03%
2019/06/1900.002127.50128.00-22,858-0.07%
2019/06/181125.501125.00125.5002,8190.00%
2019/06/172124.7500.00125.0022,9080.07%
2019/06/131122.5000.00121.0012,9440.03%
2019/06/111126.001125.00125.0002,8720.00%
2019/06/053118.001118.50117.5022,7830.07%
2019/06/0400.001119.50119.50-12,788-0.04%
2019/05/241115.5000.00115.5012,7840.04%
2019/05/231114.001114.00114.5002,7700.00%
2019/05/221117.5000.00116.5012,7550.04%
2019/05/161118.501116.50116.0002,8580.00%
2019/05/141117.5000.00117.5012,8390.04%
2019/05/103123.6700.00123.0032,7440.11%
2019/04/2600.000132.00133.0002,7380.00%
2019/04/251132.5000.00133.0012,7500.04%
2019/04/1900.001131.50132.00-12,817-0.04%
2019/04/1800.001130.50130.50-12,879-0.03%
2019/04/160.1132.5000.00132.500.12,9640.00%
2019/04/150.3134.0000.00134.000.33,0090.01%
2019/04/0200.001129.00129.00-12,986-0.03%
2019/03/270.2122.0000.00122.000.22,8520.01%
2019/03/2600.000123.50123.5002,8680.00%
2019/03/2000.006.4121.72123.00-6.42,894-0.22%
2019/03/1500.001116.00116.50-12,775-0.04%
2019/03/130.2114.5000.00114.500.22,7930.01%
2019/03/1100.001113.00113.00-12,850-0.04%
2019/03/0700.001116.00115.50-12,895-0.03%
2019/03/0600.002118.25117.00-22,896-0.07%
2019/03/051119.5000.00120.0012,9020.03%
2019/03/049.2120.431120.50120.508.22,9310.28%
2019/02/270.2120.0000.00121.000.22,9130.01%
2019/02/262.2117.8600.00119.502.22,8970.08%
2019/02/210.2116.0000.00116.500.22,8940.01%
2019/02/2000.000116.00116.5002,8880.00%
2019/02/1800.001.1117.00118.00-1.12,859-0.04%
2019/02/120.1112.0000.00112.500.12,9340.00%
2019/02/1100.000112.00112.0002,9500.00%
2019/01/3000.000.3112.50113.00-0.32,978-0.01%
2019/01/2400.001109.97109.50-13,163-0.03%
2019/01/2300.000.1109.50110.00-0.13,2280.00%
2019/01/1700.001107.50109.00-13,405-0.03%
2019/01/1600.000.1107.00107.50-0.13,4920.00%
2019/01/151108.0000.00108.0013,6020.03%
2019/01/1000.002105.50106.50-23,713-0.05%
2019/01/0900.003102.33105.00-33,689-0.08%
2019/01/0800.002100.50100.50-23,649-0.05%
2019/01/0400.00198.0098.00-13,717-0.03%
2019/01/0200.00399.0098.10-33,912-0.08%
2018/12/2700.00496.5396.90-43,910-0.10%
2018/12/26195.00195.1095.0003,9160.00%
2018/12/25394.3000.0094.5033,9580.08%
2018/12/22195.8000.0095.8013,9820.03%
2018/12/21396.6000.0096.5034,0530.07%
2018/12/1800.00197.9098.00-14,086-0.02%
2018/12/1200.00296.2597.10-24,339-0.05%
2018/12/11296.0000.0095.7024,3410.05%
2018/12/1000.00396.9097.10-34,334-0.07%
2018/12/06596.1400.0095.3054,3540.11%
2018/12/05197.0000.0097.7014,3680.02%
2018/12/032100.00698.45100.50-44,377-0.09%
2018/11/2800.00293.6095.00-24,257-0.05%
2018/11/26292.1500.0092.2024,2550.05%
2018/11/23292.5000.0092.0024,2550.05%
2018/11/21193.0000.0094.5014,2890.02%
2018/11/2000.00193.9093.50-14,280-0.02%
2018/11/1900.00494.6094.70-44,283-0.09%
2018/11/16294.10195.0093.9014,3100.02%
2018/11/15294.80194.8094.5014,3190.02%
2018/11/1400.00395.4096.70-34,332-0.07%
2018/11/13193.70194.3094.8004,3240.00%
2018/11/09693.0000.0092.1064,3690.14%
2018/11/0700.00792.3693.40-74,341-0.16%
2018/11/0500.00190.8091.50-14,325-0.02%
2018/11/02389.9000.0091.3034,4040.07%
2018/11/0100.00390.0391.00-34,351-0.07%
2018/10/31287.65187.7088.2014,2850.02%
2018/10/3000.00387.1388.00-34,211-0.07%
2018/10/29285.70385.9386.40-14,199-0.02%
2018/10/26584.18786.8685.00-24,179-0.05%
2018/10/25181.30282.9583.70-14,102-0.02%
2018/10/24583.30183.8084.3044,1110.10%
2018/10/23587.6600.0085.3054,0860.12%
2018/10/22389.67190.3090.3023,9660.05%
2018/10/19389.5300.0090.8033,9310.08%
2018/10/1800.00394.2092.40-33,873-0.08%
2018/10/1700.00193.1092.90-13,860-0.03%
2018/10/1600.00191.0091.50-13,853-0.03%
2018/10/12391.57191.4093.0023,8010.05%
2018/10/11990.89191.5092.0083,7350.21%
2018/10/0500.001103.00103.50-13,539-0.03%
2018/10/031104.5000.00104.5013,5650.03%
2018/09/2800.001109.00107.00-13,653-0.03%
2018/09/251.2107.6300.00109.001.23,7240.03%
2018/09/2100.001.2108.00108.50-1.23,765-0.03%
2018/09/2000.0011106.59108.50-113,667-0.30%
2018/09/192105.005106.10105.50-33,704-0.08%
2018/09/1800.005104.30105.00-53,689-0.14%
2018/09/1700.001103.50104.00-13,739-0.03%
2018/09/122100.0000.00100.5023,7920.05%
2018/09/1000.001101.50102.00-13,988-0.03%
2018/09/0700.001103.00102.50-14,023-0.02%
2018/09/0600.001103.49103.50-14,028-0.03%
2018/09/0500.002104.50103.50-24,034-0.05%
2018/09/0300.002105.00104.00-24,106-0.05%
2018/08/2800.001.5104.00104.50-1.54,137-0.04%
2018/08/2700.004103.75104.00-44,143-0.10%
2018/08/2300.001101.50102.00-14,248-0.02%
2018/08/2100.00298.30100.50-24,277-0.05%
2018/08/17199.20399.3099.10-24,212-0.05%
2018/08/16998.57199.0098.2084,2250.19%
2018/08/153103.3300.00101.5034,1460.07%
2018/08/143102.6700.00104.0034,1410.07%
2018/08/0900.005102.10101.50-54,161-0.12%
2018/08/07599.56198.9098.7044,0760.10%
2018/08/06199.0000.0099.7014,1110.02%
2018/08/03298.5000.0099.3024,2400.05%
2018/08/02399.1000.0099.6034,3560.07%
2018/07/3000.004106.00107.00-44,370-0.09%
2018/07/271104.000105.00104.5014,3110.02%
2018/07/261104.504105.00105.00-34,358-0.07%
2018/07/251103.003103.50104.00-24,364-0.05%
2018/07/241102.001102.50102.5004,5170.00%
2018/07/1900.00299.90100.00-24,495-0.04%
2018/07/181100.5000.00100.0014,6330.02%
2018/07/17199.801100.00100.0004,6090.00%
2018/07/16199.6000.0099.4014,6220.02%
2018/07/12197.5000.0099.1014,5990.02%
2018/07/1000.00598.9499.90-54,657-0.11%
2018/07/09194.6000.0097.6014,6220.02%
2018/07/06394.6700.0094.8034,6390.06%
2018/07/04195.70196.5096.2004,6730.00%
2018/07/03396.4000.0095.2034,7410.06%
2018/07/02598.00297.4097.2034,6810.06%
2018/06/28399.0000.0099.0034,5550.07%
2018/06/265100.7000.00101.0054,5110.11%
2018/06/211105.0000.00104.5014,4230.02%
2018/06/152.1107.9700.00107.502.14,4490.05%
2018/06/131110.0000.00109.0014,5780.02%
2018/06/080.2110.5000.00111.000.24,9260.00%
2018/06/0600.003110.00110.00-35,257-0.06%
2018/06/0100.001107.50109.00-15,261-0.02%
2018/05/311106.5000.00107.0015,2600.02%
2018/05/301105.5000.00105.0015,1760.02%
2018/05/251109.5000.00109.0015,2890.02%
2018/05/231108.501108.00108.5005,3110.00%
2018/05/221106.5000.00107.5015,4020.02%
2018/05/152111.001111.00110.0015,5630.02%
2018/05/1400.002112.00112.50-25,655-0.04%
2018/05/112111.501111.50112.0015,6570.02%
2018/05/105110.5000.00109.0055,5730.09%
2018/05/0300.002106.00105.50-25,589-0.04%
2018/05/026109.0800.00108.5065,7460.10%
2018/04/301109.004111.13109.00-35,852-0.05%
2018/04/2700.002105.50107.00-25,721-0.03%
2018/04/252104.5000.00104.5025,7250.03%
2018/04/2400.001107.00104.50-15,775-0.02%
2018/04/2300.001104.00104.00-15,721-0.02%
2018/04/191102.0000.00103.0015,7560.02%
2018/04/121106.0000.00106.5015,9310.02%
2018/04/1100.002104.75105.00-26,077-0.03%
2018/04/1000.001102.50103.50-16,154-0.02%
2018/04/09199.80199.8099.9006,1110.00%
2018/04/032100.251100.00100.5016,0630.02%
2018/03/3000.003101.83103.00-36,106-0.05%
2018/03/292100.2500.00100.0026,0890.03%
2018/03/232101.0000.00101.5026,0400.03%
2018/03/221106.501105.00103.0006,0330.00%
2018/03/203104.8300.00105.0035,8820.05%
2018/03/1900.002107.50107.00-25,852-0.03%
2018/03/161105.000.3106.00107.000.75,6840.01%
2018/03/151103.0000.00102.5015,4400.02%
2018/03/1200.003101.50105.50-35,373-0.06%
2018/03/02196.5000.0096.6015,3030.02%
2018/02/2600.00598.2097.20-55,167-0.10%
2018/02/2300.000.197.0096.80-0.15,1830.00%
2018/02/2200.00197.7097.70-15,268-0.02%
2018/02/2100.00294.1094.80-25,260-0.04%
2018/02/1200.002.390.7690.30-2.35,250-0.04%
2018/02/0800.00691.9593.00-65,287-0.11%
2018/02/07592.0000.0090.6055,3310.09%
2018/02/06289.6500.0090.2025,3710.04%
2018/02/0500.00192.7093.70-15,390-0.02%
2018/02/02196.5000.0096.2015,7050.02%
2018/01/31296.7500.0098.1026,4050.03%
2018/01/30196.7000.0097.8016,4530.02%
2018/01/29197.8000.0097.6016,4450.02%
2018/01/265102.0000.0099.2056,3920.08%
2018/01/2500.00798.98100.50-76,334-0.11%
2018/01/2400.00296.9597.20-26,206-0.03%
2018/01/19295.25595.3295.60-36,244-0.05%
2018/01/1700.00296.2096.70-26,617-0.03%
2018/01/16393.8000.0093.8036,7910.04%
2018/01/12194.40094.9095.0016,8290.01%
2018/01/1100.00495.2395.50-46,852-0.06%
2018/01/10293.0000.0092.8026,8380.03%
2018/01/05493.081091.8993.60-67,306-0.08%
2018/01/04189.40389.5390.00-27,162-0.03%
三多支撐股 攻守兼備UDN聯合新聞網－30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