• 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－群益金鼎-東大 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

群益金鼎-東大 券商分點個股進出

群益金鼎-東大 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
2024/11/220123.006123.00122.00-610,077-0.06%
2024/11/211122.023122.50122.00-210,110-0.02%
2024/11/204.2121.9000.00122.004.210,1100.04%
2024/11/195.1122.548.1123.82124.00-310,059-0.03%
2024/11/189121.1110120.15121.00-19,910-0.01%
2024/11/155.1122.6013124.23121.50-7.99,758-0.08%
2024/11/1412.1125.645124.30123.507.19,5800.07%
2024/11/138.6126.9512.1127.50127.00-3.59,327-0.04%
2024/11/1222.7130.770131.50130.5022.78,9320.25%
2024/11/111.8145.0000.00145.001.88,2700.02%
2024/11/082.2150.641149.00149.001.28,1980.01%
2024/11/071147.0000.00147.0018,2260.01%
2024/11/062.5147.6000.00146.502.58,2320.03%
2024/11/051148.5000.00149.0018,2390.01%
2024/11/0400.000.3148.50148.50-0.38,3320.00%
2024/11/011.5146.281148.00148.000.58,5000.01%
2024/10/300.1151.0000.00151.500.18,3960.00%
2024/10/290151.5000.00151.0008,3830.00%
2024/10/281153.0000.00153.5018,3950.01%
2024/10/250.4155.0000.00153.500.48,4520.00%
2024/10/240.2154.7400.00154.500.28,4470.00%
2024/10/231.1154.620156.50154.501.18,4750.01%
2024/10/2200.001156.50156.50-18,524-0.01%
2024/10/215155.301.2157.50156.003.88,5990.04%
2024/10/180.2156.882156.50156.50-1.88,614-0.02%
2024/10/172155.250.1155.50155.001.98,7530.02%
2024/10/160.1154.5000.00155.000.18,8990.00%
2024/10/157153.8600.00154.5078,9190.08%
2024/10/1400.001.6154.19156.50-1.68,988-0.02%
2024/10/112153.001153.46152.0019,0650.01%
2024/10/091.1157.775.1158.49157.50-3.99,063-0.04%
2024/10/081166.4820.2162.31163.00-19.28,945-0.21%
2024/10/070.3163.701.5162.50165.00-1.38,821-0.01%
2024/10/041.6160.881.1161.55161.500.58,5970.01%
2024/10/010160.0011.2159.51158.50-11.28,392-0.13%
2024/09/305164.409.3164.26163.50-4.38,292-0.05%
2024/09/2722.6162.564.4162.00163.5018.28,2360.22%
2024/09/262152.252.3153.22152.00-0.37,5850.00%
2024/09/254.1155.024.4152.35155.50-0.37,5390.00%
2024/09/231144.000145.71145.0017,4610.01%
2024/09/201146.003145.50146.00-27,519-0.03%
2024/09/192143.251145.00145.0017,5610.01%
2024/09/181141.500143.00142.5017,6180.01%
2024/09/169142.442142.50142.0077,7320.09%
2024/09/130141.5000.00142.0007,7840.00%
2024/09/122137.5200.00139.0027,8440.03%
2024/09/111137.0000.00137.5017,8590.01%
2024/09/102.8139.470.6137.50136.502.27,9000.03%
2024/09/090141.0000.00142.0007,7630.00%
2024/09/052142.0000.00141.5027,9070.03%
2024/09/041.1142.550.1143.50143.0018,0710.01%
2024/09/030145.0000.00147.0008,0690.00%
2024/09/020145.0000.00145.5008,0950.00%
2024/08/300.1145.730.1146.00145.5008,0940.00%
2024/08/290144.5000.00144.0008,0550.00%
2024/08/280.3145.2211145.45144.50-10.78,094-0.13%
2024/08/277.1146.584147.50147.503.18,4650.04%
2024/08/2600.001.2148.50148.50-1.28,441-0.01%
2024/08/230.2143.970143.50143.500.28,3220.00%
2024/08/220.9145.8700.00145.500.98,3610.01%
2024/08/200.5149.4800.00148.000.58,3920.01%
2024/08/160149.0000.00148.5008,6290.00%
2024/08/151148.500.1149.50146.000.98,6280.01%
2024/08/140.1148.502148.75148.50-28,751-0.02%
2024/08/133147.993.1147.52147.50-0.18,7600.00%
2024/08/124146.000.2147.50147.503.88,8930.04%
2024/08/090.2143.162.2142.54143.00-1.99,024-0.02%
2024/08/082.1140.0500.00140.002.19,1530.02%
2024/08/070142.0000.00143.0009,2940.00%
2024/08/060137.507138.00137.50-79,514-0.07%
2024/08/053.7140.871138.00138.002.79,7840.03%
2024/08/021.2149.466149.00148.50-4.810,264-0.05%
2024/08/011152.500152.50153.50110,3260.01%
2024/07/313.1151.9600.00152.003.110,3180.03%
2024/07/301147.0000.00149.50110,2740.01%
2024/07/290148.504151.00148.50-410,242-0.04%
2024/07/266.1149.1700.00149.006.110,2410.06%
2024/07/2300.002149.50151.50-210,294-0.02%
2024/07/226.7146.5600.00147.006.710,3090.06%
2024/07/197.2150.450.1150.50150.50710,1620.07%
2024/07/186153.921.1154.59154.504.910,0380.05%
2024/07/171162.5100.00162.0019,8780.01%
2024/07/1600.003.4163.59163.50-3.49,764-0.04%
2024/07/154163.886.3163.64164.50-2.39,760-0.02%
2024/07/126.1163.026.3163.53163.50-0.29,6910.00%
2024/07/111161.501160.00160.5009,5620.00%
2024/07/100.1158.0000.00158.000.19,4420.00%
2024/07/0900.003157.17157.50-39,391-0.03%
2024/07/080.1157.0000.00158.500.19,3390.00%
2024/07/051.1157.951157.03157.000.19,3200.00%
2024/07/048159.314160.00158.0049,3330.04%
2024/07/032156.2500.00156.0029,2940.02%
2024/07/020.3155.0000.00155.000.39,0080.00%
2024/07/019.2156.661157.50155.508.29,0190.09%
2024/06/281153.5000.00153.5018,9190.01%
2024/06/2710.5153.6600.00152.5010.58,8820.12%
2024/06/262.1157.052157.50155.500.18,6430.00%
2024/06/256.3156.4700.00156.006.38,5560.07%
2024/06/245.1159.1100.00158.505.18,3470.06%
2024/06/212.3160.830.1161.62160.502.28,2320.03%
2024/06/191159.000.2160.50160.500.87,9420.01%
2024/06/1815.6160.421160.51161.5014.67,8750.18%
2024/06/1716160.222.4160.59161.0013.67,8390.17%
2024/06/1400.000156.17156.5007,7430.00%
2024/06/1316155.220155.00155.00167,7100.21%
2024/06/122152.7500.00153.5027,6910.03%
2024/06/115152.0000.00151.5057,6790.07%
2024/06/071.2153.5400.00153.001.27,5190.02%
2024/06/065154.0000.00154.0057,4710.07%
2024/06/050.2156.000155.50155.500.27,4090.00%
2024/06/044153.5000.00153.5047,4300.05%
2024/05/315153.0000.00152.0057,3780.07%
2024/05/302.1154.0000.00153.002.16,9340.03%
2024/05/290155.4000.00155.0006,9060.00%
2024/05/280.1155.000.1156.16155.0006,8790.00%
2024/05/2700.002.1153.51154.00-2.16,807-0.03%
2024/05/242.1151.2100.00150.502.16,7620.03%
2024/05/239.5151.7100.00150.509.56,7270.14%
2024/05/220.8154.8400.00154.500.86,5880.01%
2024/05/201153.643.7155.45156.00-2.66,477-0.04%
2024/05/175.5153.001.4152.71152.504.16,3510.06%
2024/05/161.1153.551153.50153.000.16,3340.00%
2024/05/152.2153.041153.50153.001.26,3220.02%
2024/05/146.6153.0900.00153.006.66,2310.11%
2024/05/134.5157.301158.15157.003.46,0320.06%
2024/05/106.4152.400153.50153.006.45,8750.11%
2024/05/099.9152.471155.00150.008.95,6450.16%
2024/05/0810.1153.798153.50152.002.15,2800.04%
2024/05/077.5168.5200.00168.007.54,7290.16%
2024/05/023171.0000.00170.5034,5670.07%
2024/04/290.2172.001173.50174.00-0.84,524-0.02%
2024/04/261.2168.5200.00168.001.24,4200.03%
2024/04/250172.3300.00171.0004,3680.00%
2024/04/240173.5000.00173.5004,4050.00%
2024/04/232.1172.512173.00173.000.14,4330.00%
2024/04/220172.003170.67172.50-34,423-0.07%
2024/04/197.2167.4300.00168.007.24,3780.16%
2024/04/180172.501171.00172.00-14,268-0.02%
2024/04/171.1170.0800.00170.501.14,2220.02%
2024/04/164.1170.652.2170.11170.001.94,1890.04%
2024/04/120175.0000.00174.5004,1810.00%
2024/04/111.4175.401176.00175.500.44,1790.01%
2024/04/092177.501178.00178.5014,1710.02%
2024/04/084176.0000.00176.0044,1310.10%
2024/04/030.1175.501174.50175.50-0.94,138-0.02%
2024/04/0200.003176.17176.00-34,079-0.07%
2024/04/010175.003175.00175.50-34,059-0.07%
2024/03/290172.7500.00172.0004,0230.00%
2024/03/283.1172.0100.00171.503.14,0110.08%
2024/03/272172.011.1171.69172.000.93,9890.02%
2024/03/2617171.7100.00172.00174,0300.42%
2024/03/251174.001172.00174.0004,0020.00%
2024/03/2216.3172.1800.00171.5016.34,0140.41%
2024/03/216.2174.281175.50176.505.24,0080.13%
2024/03/2027172.2200.00172.00274,1040.66%
2024/03/192172.5000.00172.5024,1190.05%
2024/03/181174.000.1175.50174.000.94,1470.02%
2024/03/143179.839179.17179.00-64,126-0.15%
2024/03/131174.501176.00176.0004,0860.00%
2024/03/121174.000176.00176.0014,0700.02%
2024/03/1100.000.7173.50174.50-0.74,048-0.02%
2024/03/082.1171.2700.00172.502.14,0680.05%
2024/03/072173.7500.00175.0024,0340.05%
2024/03/0600.000.2175.50175.00-0.24,0260.00%
2024/03/053173.0000.00173.5034,0630.07%
2024/03/0485173.4700.00174.00854,0522.10%
2024/03/0116.4173.503173.00174.0013.44,0980.33%
2024/02/290174.001172.00174.50-14,116-0.02%
2024/02/271173.0000.00172.0014,0890.02%
2024/02/260.2174.250.2173.50173.0004,0480.00%
2024/02/2300.001175.50176.00-14,012-0.02%
2024/02/2100.000177.50176.0004,0320.00%
2024/02/2000.002175.75177.50-24,025-0.05%
2024/02/191.2173.316174.00174.00-4.84,043-0.12%
2024/02/162.1170.480169.50171.0024,0540.05%
2024/02/1513.3170.781170.50170.0012.33,9330.31%
2024/02/0511.2172.420.2173.50174.00113,8570.28%
2024/02/021174.501174.00174.5003,8630.00%
2024/02/011173.510175.50175.0013,8090.03%
2024/01/313.3173.580175.00174.003.33,7720.09%
2024/01/3019.3175.431174.50174.0018.33,7640.49%
2024/01/291179.0000.00179.0013,6580.03%
2024/01/260.8178.5100.00177.500.83,6500.02%
2024/01/251.1179.9800.00179.501.13,6300.03%
2024/01/2439.3178.780179.00178.0039.23,6101.09%
2024/01/230180.5000.00181.0003,5930.00%
2024/01/228178.250181.00180.0083,6100.22%
2024/01/192180.0000.00179.5023,6810.05%
2024/01/1829.1177.2600.00177.0029.13,6630.79%
2024/01/1733.5179.021180.00178.5032.53,6260.90%
2024/01/167.1181.1700.00182.007.13,5870.20%
2024/01/151.1184.5200.00184.001.13,6090.03%
2024/01/120.2184.5200.00184.500.23,6740.01%
2024/01/110187.5000.00186.0003,6780.00%
2024/01/1000.006184.08183.00-63,697-0.16%
2024/01/090185.001185.00182.50-13,681-0.03%
2024/01/081.1187.011186.00186.000.13,6570.00%
2024/01/051191.504193.00190.00-33,628-0.08%
2024/01/030.1191.0000.00192.000.13,6570.00%
2024/01/020192.5000.00194.0003,6130.00%
2023/12/291.6192.15101192.54193.00-99.53,570-2.79% 大賣/
2023/12/2800.007.1189.07189.50-7.13,563-0.20%
2023/12/271.1190.50112.5190.61190.50-111.43,546-3.14% 大賣/鉅額交易
2023/12/268.6189.5022189.50189.00-13.53,551-0.38%
2023/12/251187.004187.00186.50-33,571-0.08%
2023/12/210186.005187.00187.50-53,597-0.14%
2023/12/200.2187.0000.00185.000.23,5720.00%
2023/12/183.7189.369190.50186.50-5.33,578-0.15%
2023/12/152.1187.227.3186.95187.50-5.23,526-0.15%
2023/12/140179.0000.00179.5003,3970.00%
2023/12/1322.1176.8500.00175.5022.13,3590.66%
2023/12/121.1178.5500.00179.001.13,3570.03%
2023/12/1149178.450179.00178.50493,3421.47%
2023/12/084181.504181.50181.0003,3010.00%
2023/12/0748.2178.881179.50179.0047.23,2681.44%
2023/12/0610.1180.7100.00180.0010.13,2620.31%
2023/12/0516.1179.7800.00181.0016.13,3080.49%
2023/12/0411.1181.641182.00181.5010.13,3100.30%
2023/12/0111182.8600.00182.50113,2900.33%
2023/11/302184.5000.00186.0023,2610.06%
2023/11/2800.0070186.29185.00-703,183-2.20%
2023/11/270.1184.0000.00183.500.13,1650.00%
2023/11/240.1184.251184.49184.50-13,137-0.03%
2023/11/2200.001182.00182.50-13,177-0.03%
2023/11/210.1178.803180.67181.00-2.93,171-0.09%
2023/11/202178.0000.00178.0023,1220.06%
2023/11/174177.501178.00177.5033,1410.10%
2023/11/161175.0000.00176.5013,1040.03%
2023/11/150.2174.5000.00175.000.23,0830.01%
2023/11/140.3174.0000.00173.000.33,0770.01%
2023/11/132173.501172.50172.5013,1670.03%
2023/11/102.1173.2900.00173.502.13,2470.06%
2023/11/080.1179.0000.00179.000.13,5210.00%
2023/11/064181.501182.00181.0033,5320.08%
2023/11/0214176.8900.00176.50143,6190.39%
2023/11/010.1175.0000.00173.500.13,7150.00%
2023/10/2700.002179.50179.00-23,876-0.05%
2023/10/261171.0100.00171.5013,8890.03%
2023/10/247170.8600.00171.0073,9600.18%
2023/10/231171.0400.00172.0013,9730.03%
2023/10/2014.1174.4200.00174.0014.13,9540.36%
2023/10/193177.5000.00179.0033,9050.08%
2023/10/184.2178.4100.00179.004.23,9370.11%
2023/10/1600.005182.50182.50-53,997-0.13%
2023/10/131183.5000.00183.0014,0350.02%
2023/10/120.1181.0000.00183.500.14,0630.00%
2023/10/110.2183.002.1184.24183.50-1.94,117-0.05%
2023/10/0600.000.1180.00178.00-0.14,0690.00%
2023/10/050.1178.0000.00177.500.14,0990.00%
2023/10/049176.8300.00177.0094,1000.22%
2023/10/039179.1700.00179.0094,0700.22%
2023/09/2811181.1800.00181.00114,1520.26%
2023/09/270182.508182.63184.00-84,140-0.19%
2023/09/2500.001.1182.02181.50-1.14,143-0.03%
2023/09/220.1175.502178.50177.50-1.94,153-0.04%
2023/09/2110.2176.8300.00175.5010.24,1560.25%
2023/09/208.2180.140.3182.91180.007.84,1150.19%
2023/09/1900.002183.75184.00-24,103-0.05%
2023/09/1800.001182.00183.00-14,094-0.02%
2023/09/150.2183.980.2183.25182.5004,1390.00%
2023/09/1400.001179.50180.00-14,086-0.02%
2023/09/1300.001176.50177.00-14,081-0.02%
2023/09/126174.5000.00176.0064,1020.15%
2023/09/1100.001175.00175.00-14,117-0.02%
2023/09/0812.2172.000.2173.50172.50124,1230.29%
2023/09/0712.1175.1400.00174.5012.14,1800.29%
2023/09/061.2179.001179.00179.500.24,1570.00%
2023/09/052.1179.5100.00179.002.14,1530.05%
2023/09/040.1179.001180.50181.50-14,150-0.02%
2023/09/010177.002.1178.71178.50-24,173-0.05%
2023/08/303.2177.0800.00177.003.24,1380.08%
2023/08/293.2176.442178.50178.501.24,1540.03%
2023/08/280.4182.502182.00181.50-1.64,138-0.04%
2023/08/251.2178.1700.00178.001.24,5220.03%
2023/08/241177.5000.00177.0014,5490.02%
2023/08/232.1174.0000.00174.002.14,6180.05%
2023/08/214178.8700.00179.0044,7080.09%
2023/08/180182.501180.50180.00-14,706-0.02%
2023/08/170.2181.391178.50181.50-0.84,682-0.02%
2023/08/163.5173.731173.50174.002.54,6220.05%
2023/08/152.1170.9915169.00170.00-12.94,573-0.28%
2023/08/149.5173.7600.00173.509.54,4560.21%
2023/08/113.5188.1600.00186.003.54,3510.08%
2023/08/100.1188.0000.00187.000.14,3970.00%
2023/08/090.1186.5000.00186.500.14,4890.00%
2023/08/083.1187.1800.00185.003.14,4810.07%
2023/08/0718.1187.122190.75187.5016.14,3890.37%
2023/08/0464.3195.2100.00194.0064.34,2901.50%
2023/08/021.2200.210.1201.00201.001.24,1710.03%
2023/08/013.2201.385201.00202.50-1.84,128-0.04%
2023/07/314207.6313208.54208.00-94,081-0.22%
2023/07/281205.5000.00205.0013,9880.03%
2023/07/271.1205.1800.00204.501.13,9410.03%
2023/07/2613203.8500.00203.50133,8800.33%
2023/07/251206.0432206.88207.50-313,846-0.81%
2023/07/246.9202.8500.00205.006.93,8520.18%
2023/07/2128.2203.4900.00204.0028.23,8470.73%
2023/07/200.1209.0000.00206.500.13,8110.00%
2023/07/1900.001212.00212.00-13,756-0.03%
2023/07/180.5211.5000.00211.000.53,7320.01%
2023/07/1700.001.2215.79215.00-1.23,688-0.03%
2023/07/140209.2537211.03212.00-373,641-1.02%
2023/07/1300.001204.00203.50-13,552-0.03%
2023/07/122202.5000.00202.5023,5350.06%
2023/07/100.1202.5000.00201.500.13,5540.00%
2023/07/0730201.2500.00201.00303,5470.85%
2023/07/061204.5200.00204.0013,5210.03%
2023/07/050.2211.5000.00210.000.23,4700.01%
2023/07/040.2210.541210.50210.00-0.83,449-0.02%
2023/07/031204.500.1206.50205.500.93,4250.03%
2023/06/291205.500.1204.00204.000.93,4980.03%
2023/06/280.1203.3800.00203.000.13,5320.00%
2023/06/275.1200.8400.00201.005.13,5260.14%
2023/06/267200.7100.00202.0073,5240.20%
2023/06/212201.5000.00201.5023,5460.06%
2023/06/201.3206.5000.00205.001.33,4990.04%
2023/06/161205.0000.00205.0013,5050.03%
2023/06/141209.0010206.50208.50-93,455-0.26%
2023/06/133205.000.3205.50204.002.73,4490.08%
2023/06/121209.5000.00209.0013,3490.03%
2023/06/0700.001213.00213.00-13,474-0.03%
2023/06/061208.0000.00209.0013,4850.03%
2023/06/050208.0000.00206.5003,5110.00%
2023/06/0200.007205.50205.00-73,541-0.20%
2023/06/011204.5000.00204.5013,5040.03%
2023/05/313203.171203.00202.5023,5030.06%
2023/05/299203.5600.00210.5093,1380.29%
2023/05/262205.751205.50206.0013,2170.03%
2023/05/252203.751205.00206.0013,2420.03%
2023/05/241209.503210.50210.00-23,172-0.06%
2023/05/230214.5000.00213.5003,1590.00%
2023/05/221215.0000.00215.0013,1470.03%
2023/05/191214.0000.00216.0013,1160.03%
2023/05/1810216.0000.00218.00103,0940.32%
2023/05/170.3212.0000.00214.000.33,0680.01%
2023/05/162207.5000.00208.0023,0250.07%
2023/05/155.1209.853211.00209.002.12,9760.07%
2023/05/1200.001222.50222.00-12,870-0.03%
2023/05/057219.432220.50220.5052,9270.17%
2023/04/2800.001.1223.50223.00-1.13,353-0.03%
2023/04/271.1218.641221.00220.000.13,3670.00%
2023/04/266224.8300.00224.5063,4050.18%
2023/04/252221.5000.00222.0023,4450.06%
2023/04/241222.0000.00226.0013,4800.03%
2023/04/2000.001.3226.38225.00-1.33,573-0.04%
2023/04/1900.002228.00229.00-23,648-0.05%
2023/04/182229.501.1230.45230.000.93,6800.02%
2023/04/171230.0000.00230.0013,7280.03%
2023/04/1400.001231.50233.50-13,781-0.03%
2023/04/104.3224.0000.00224.004.33,8130.11%
2023/04/0700.001222.50223.50-13,815-0.03%
2023/04/061220.5200.00220.5013,8180.03%
2023/03/313222.3400.00223.5033,8120.08%
2023/03/300226.0000.00225.5003,7790.00%
2023/03/291227.0100.00228.5013,8200.03%
2023/03/2800.001234.00233.00-13,831-0.03%
2023/03/2700.001232.50233.00-13,875-0.03%
2023/03/242.1231.7700.00232.002.13,9460.05%
2023/03/2200.001233.50234.00-14,075-0.02%
2023/03/210230.0000.00229.0004,0960.00%
2023/03/201230.0000.00231.0014,1080.02%
2023/03/1700.001230.00230.00-14,176-0.02%
2023/03/161.1227.9500.00228.001.14,2330.03%
2023/03/141228.501231.00229.5004,3870.00%
2023/03/1300.002231.00234.50-24,432-0.05%
2023/03/101228.5000.00227.0014,4790.02%
2023/03/0900.001233.50234.50-14,549-0.02%
2023/03/080.2232.5000.00232.500.24,6620.00%
2023/03/022226.5000.00226.0024,7050.04%
2023/03/0100.001229.00229.00-14,719-0.02%
2023/02/242.1226.7100.00225.502.14,6790.04%
2023/02/230.1226.5000.00225.000.14,6010.00%
2023/02/201230.5000.00231.0014,7410.02%
2023/02/170.1231.5000.00231.500.14,8780.00%
2023/02/161231.5000.00231.5015,1110.02%
2023/02/1400.005233.00234.00-55,211-0.10%
2023/02/131231.501232.50232.0005,2790.00%
2023/02/102232.0000.00233.0025,3740.04%
2023/02/091230.5000.00230.5015,4480.02%
2023/02/083229.0012229.21230.50-95,505-0.16%
2023/02/071228.5000.00227.5015,5460.02%
2023/02/062223.001226.00227.5015,6240.02%
2023/02/031231.002230.50230.00-15,683-0.02%
2023/02/024231.2500.00231.0045,8020.07%
2023/02/011232.004231.25234.50-35,861-0.05%
2023/01/3111.1227.181227.50225.0010.15,8920.17%
2023/01/301236.003.1238.85240.00-2.15,957-0.03%
2023/01/132.1222.714221.63222.00-1.96,186-0.03%
2023/01/121226.0000.00226.0016,2220.02%
2023/01/112231.001230.00229.5016,1970.02%
2023/01/0900.000.1226.50231.00-0.16,1470.00%
2022/12/3000.001218.00217.00-16,159-0.02%
2022/12/291209.5000.00214.0016,1470.02%
2022/12/2700.004218.25219.50-46,115-0.07%
2022/12/264215.005215.50215.50-16,104-0.02%
2022/12/2300.002216.50216.50-26,133-0.03%
2022/12/221215.501219.00215.5006,1340.00%
2022/12/211221.005218.80219.50-46,135-0.07%
2022/12/202214.501215.00213.5016,0700.02%
2022/12/191219.004218.00218.00-36,046-0.05%
2022/12/167214.8600.00214.5076,0130.12%
2022/12/150.4215.005218.50219.50-4.65,964-0.08%
2022/12/1400.001213.50213.50-15,875-0.02%
2022/12/121212.0000.00210.5015,7850.02%
2022/12/0800.002211.50210.00-25,767-0.03%
2022/12/070.5212.0013.1208.81208.00-12.65,742-0.22%
2022/12/020.3207.001210.00211.50-0.85,573-0.01%
2022/12/017.3202.994202.50205.003.35,5020.06%
2022/11/303.5200.521201.50201.502.55,3930.05%
2022/11/291188.0016192.00192.50-155,291-0.28%
2022/11/281191.501189.50191.0005,3350.00%
2022/11/251.6194.183194.50192.50-1.45,362-0.03%
2022/11/2400.001191.50191.50-15,406-0.02%
2022/11/234188.5000.00188.5045,4500.07%
2022/11/221184.5000.00184.5015,5900.02%
2022/11/210.2185.5000.00186.000.25,5720.00%
2022/11/182.3185.6700.00185.502.35,4990.04%
2022/11/171184.5000.00185.5015,4960.02%
2022/11/1500.000.5190.00195.00-0.55,314-0.01%
2022/11/140.5190.0043187.16190.00-42.55,173-0.82%
2022/11/112.1171.5900.00173.002.14,9390.04%
2022/11/0900.001170.00169.50-14,807-0.02%
2022/11/081166.501169.00166.0004,7510.00%
2022/11/0700.001160.00159.50-14,654-0.02%
2022/11/041155.003157.50157.50-24,614-0.04%
2022/11/0300.001152.50154.00-14,559-0.02%
2022/11/021151.5000.00151.5014,5420.02%
2022/11/011154.503154.82154.50-24,472-0.05%
2022/10/313148.982146.28149.0014,4080.02%
2022/10/285148.502154.99149.5034,3070.07%
2022/10/2700.006.1150.18150.00-6.14,273-0.14%
2022/10/2618.1142.4112141.29143.006.14,2030.15%
2022/10/2541.3145.2414142.68141.5027.34,0130.68%
2022/10/2416.1157.351167.50157.0015.13,7710.40%
2022/10/211166.0000.00164.5013,6470.03%
2022/10/201167.001168.50168.5003,6220.00%
2022/10/191172.0000.00172.0013,5870.03%
2022/10/181172.5000.00175.0013,6060.03%
2022/10/141172.003170.83170.50-23,684-0.05%
2022/10/135.1168.8700.00165.505.13,7360.14%
2022/10/121174.001175.50178.0003,7440.00%
2022/10/113.1178.661180.00176.002.13,7680.05%
2022/10/070.3188.0000.00186.500.33,7750.01%
2022/10/060190.5000.00190.0003,7850.00%
2022/10/0500.006191.50190.00-63,825-0.16%
2022/10/045186.5000.00186.5053,8200.13%
2022/10/032179.5000.00179.0023,8250.05%
2022/09/300180.000.5180.00182.50-0.53,889-0.01%
2022/09/290.2184.0011184.50182.50-10.83,913-0.28%
2022/09/2810.5182.9800.00181.5010.53,9830.26%
2022/09/270.2186.2531185.68186.00-30.83,991-0.77%
2022/09/268.5185.441186.00185.507.54,0590.18%
2022/09/231193.505194.70193.00-44,243-0.09%
2022/09/227.1191.9500.00192.007.14,2750.17%
2022/09/2100.001196.50197.50-14,282-0.02%
2022/09/2000.006.2197.76197.50-6.24,300-0.14%
2022/09/1600.008198.25197.00-84,348-0.18%
2022/09/1500.0012199.38199.50-124,336-0.28%
2022/09/142195.015197.00196.50-34,370-0.07%
2022/09/1300.002201.75202.00-24,356-0.05%
2022/09/121.3199.1200.00200.001.34,3650.03%
2022/09/071187.5000.00187.5014,4260.02%
2022/09/053189.6700.00190.0034,4470.07%
2022/09/024.1189.4200.00188.504.14,4270.09%
2022/09/016192.9200.00193.0064,3650.14%
2022/08/310198.5000.00197.0004,3170.00%
2022/08/303.1198.403200.93200.500.14,2720.00%
2022/08/2932.3200.3400.00199.0032.34,2110.77%
2022/08/261.3218.4600.00220.001.34,0530.03%
2022/08/251214.5000.00215.5014,0540.02%
2022/08/241211.0000.00212.0014,0850.02%
2022/08/231213.0000.00213.0014,1970.02%
2022/08/2200.003217.50217.50-34,231-0.07%
2022/08/193218.5000.00219.0034,2860.07%
2022/08/1800.001221.00222.00-14,344-0.02%
2022/08/171223.001224.50225.0004,3650.00%
2022/08/161.2222.7400.00224.501.24,3600.03%
2022/08/152227.002227.50226.0004,3790.00%
2022/08/110.1218.5400.00218.500.14,4340.00%
2022/08/092219.502219.50220.0004,5790.00%
2022/08/081.2215.252218.44219.00-0.84,631-0.02%
2022/08/051215.001216.00216.0004,7380.00%
2022/08/035206.8000.00203.5054,8600.10%
2022/08/022.2210.4500.00213.002.24,9170.04%
2022/08/013210.001213.00213.0024,8910.04%
2022/07/290.5210.003.2211.41211.50-2.74,887-0.06%
2022/07/275201.5000.00203.5054,8400.10%
2022/07/260.3202.431202.50202.50-0.74,841-0.01%
2022/07/253198.8300.00199.0034,7890.06%
2022/07/221200.0000.00201.0014,7820.02%
2022/07/213.2196.0600.00197.003.24,7630.07%
2022/07/207189.2100.00191.0074,7510.15%
2022/07/191186.0000.00187.5014,7050.02%
2022/07/180187.0000.00186.5004,5860.00%
2022/07/151.2185.1700.00185.501.24,5560.03%
2022/07/142189.5000.00192.5024,5010.04%
2022/07/130192.0000.00190.0004,4790.00%
2022/07/120186.500.3188.50188.00-0.34,433-0.01%
2022/07/110193.0000.00192.0004,4030.00%
2022/07/081190.5100.00192.5014,3870.02%
2022/07/070192.5000.00192.0004,3200.00%
2022/07/041.2185.662185.00188.00-0.84,221-0.02%
2022/07/012.1194.3300.00189.002.14,1710.05%
2022/06/300.1211.2500.00208.500.13,9820.00%
2022/06/2800.000214.00214.5003,9510.00%
2022/06/270209.751212.50212.50-13,931-0.03%
2022/06/241204.011206.00205.0003,8930.00%
2022/06/222206.250208.50202.5023,8560.05%
2022/06/210.1223.001224.50224.50-0.93,795-0.02%
2022/06/2000.001.1221.05216.00-1.13,762-0.03%
2022/06/171.1219.1400.00218.501.13,7210.03%
2022/06/161.1226.793230.83227.00-23,682-0.05%
2022/06/1500.001228.00226.50-13,657-0.03%
2022/06/131222.0000.00221.0013,6920.03%
2022/06/0800.002.5229.60231.00-2.53,669-0.07%
2022/06/070.5223.0000.00223.000.53,6730.01%
2022/06/012224.5000.00222.5023,7770.05%
2022/05/310.1221.0017220.91225.00-16.93,766-0.45%
2022/05/261200.002201.50199.00-13,544-0.03%
2022/05/232204.501204.00205.5013,5310.03%
2022/05/190201.0000.00204.5003,4760.00%
2022/05/180.3208.504205.00207.00-3.73,413-0.11%
2022/05/171195.0100.00194.5013,2930.03%
2022/05/162.2196.3100.00193.002.23,2300.07%
2022/05/132.1194.5500.00192.502.13,1760.06%
2022/05/128201.451199.50199.5073,0640.23%
2022/05/115211.103211.50212.5022,9920.07%
2022/05/106.1214.006214.17215.500.12,9410.00%
2022/05/0914.1228.6652227.00225.00-37.92,834-1.34%
2022/05/0615234.9000.00236.50152,8660.52%
2022/05/0528244.452242.50242.00262,8940.90%
2022/05/040.3242.5000.00244.000.32,8890.01%
2022/05/031233.504239.25239.00-32,911-0.10%
2022/04/2912236.9600.00236.50122,9340.41%
2022/04/2815233.3300.00236.00152,9420.51%
2022/04/271235.975238.00234.50-42,906-0.14%
2022/04/266235.4200.00245.0062,8830.21%
2022/04/251.5238.2400.00236.501.52,8590.05%
2022/04/1800.000247.00247.0002,9540.00%
2022/04/152249.0000.00247.0022,9540.07%
2022/04/141251.003252.83254.00-22,959-0.07%
2022/04/111.2245.671251.50242.000.22,9360.01%
2022/04/081255.5000.00253.0012,9000.03%
2022/04/0700.000.2256.00256.00-0.22,895-0.01%
2022/04/060.4254.5000.00260.000.42,8630.01%
2022/03/3000.001255.00254.00-12,771-0.04%
2022/03/280242.2900.00242.0002,7340.00%
2022/03/220.1249.5000.00251.000.12,7380.00%
2022/03/210250.002249.00248.50-22,746-0.07%
2022/03/171.2240.261243.00241.000.22,7050.01%
2022/03/161232.8300.00230.0012,6390.04%
2022/03/152233.7500.00233.0022,5900.08%
2022/03/141.1239.0900.00238.501.12,5650.04%
2022/03/111.1243.591241.00238.500.12,5910.00%
2022/03/100.1244.005243.90244.50-4.92,582-0.19%
2022/03/0900.001237.00235.00-12,554-0.04%
2022/03/081.1232.9500.00232.501.12,5470.04%
2022/03/074.2241.521247.00240.503.22,5070.13%
2022/03/030258.0000.00258.5002,5320.00%
2022/03/021257.502.1257.52258.00-1.12,546-0.04%
2022/03/0100.001260.00260.50-12,552-0.04%
2022/02/251.1252.5500.00251.001.12,5180.04%
2022/02/231.1264.4500.00263.001.12,4570.04%
2022/02/2200.001260.50259.00-12,444-0.04%
2022/02/212262.5000.00264.0022,4470.08%
2022/02/1800.002264.00263.00-22,463-0.08%
2022/02/170266.0000.00267.5002,4710.00%
2022/02/161270.0000.00269.0012,4790.04%
2022/02/151268.001270.50269.0002,4770.00%
2022/02/1100.001272.00272.50-12,522-0.04%
2022/02/1000.002.1265.43269.00-2.12,503-0.08%
2022/02/082262.5000.00260.5022,4680.08%
2022/02/070.1250.0000.00252.000.12,4370.00%
2022/01/261.1252.362250.50251.50-0.92,421-0.04%
2022/01/252243.0000.00244.0022,4300.08%
2022/01/241245.0000.00248.0012,4370.04%
2022/01/2100.000.2254.00252.50-0.22,455-0.01%
2022/01/190.1257.0000.00257.500.12,5930.00%
2022/01/141.4251.5700.00253.001.42,6130.05%
2022/01/130269.500.3269.00271.00-0.32,563-0.01%
2022/01/120.1267.0000.00268.500.12,5620.00%
2022/01/0700.001265.50265.00-12,613-0.04%
2022/01/062.2265.822269.00267.000.22,6240.01%
2022/01/0400.001267.00264.00-12,687-0.04%
2021/12/2900.001266.00266.00-12,824-0.04%
2021/12/280.3257.5000.00264.000.32,9160.01%
2021/12/2700.001253.50255.50-12,926-0.03%
2021/12/240.5255.0000.00255.000.52,9790.02%
2021/12/211250.0000.00250.5013,2150.03%
2021/12/1600.001252.00251.50-13,319-0.03%
2021/12/081261.500.1262.00263.500.93,7280.03%
2021/12/071.1253.001258.00260.000.13,7550.00%
2021/12/060.2257.0000.00256.500.23,7340.01%
2021/12/010250.5000.00251.0003,7730.00%
2021/11/291242.0000.00242.0013,7140.03%
2021/11/261.1243.180.7245.22243.000.53,7250.01%
2021/11/251246.000.4248.93247.000.73,7550.02%
2021/11/241246.5000.00246.5013,7810.03%
2021/11/182254.7512255.58253.50-103,865-0.26%
2021/11/101250.5000.00251.0013,9940.03%
2021/11/0800.001259.50261.50-13,916-0.03%
2021/11/0500.001260.00265.00-13,930-0.03%
2021/11/0300.004.8262.38263.00-4.83,970-0.12%
2021/11/0100.001273.00275.00-13,937-0.03%
2021/10/290.1262.0000.00266.000.13,9330.00%
2021/10/280.3267.0000.00268.500.33,9070.01%
2021/10/270269.501270.50270.50-13,886-0.03%
2021/10/260.1249.505.2256.13256.00-5.13,841-0.13%
2021/10/220.2241.505241.50242.00-4.83,811-0.13%
2021/10/211.4243.6400.00244.001.43,8200.04%
2021/10/190.2237.5000.00237.500.23,7540.00%
2021/10/185239.0000.00234.5053,7570.13%
2021/10/1500.001232.50233.50-13,749-0.03%
2021/10/140228.5000.00229.5003,7580.00%
2021/10/130.1232.8600.00231.500.13,7510.00%
2021/10/1200.000230.00234.0003,7410.00%
2021/10/0800.0036233.04236.00-363,674-0.98%
2021/10/079.2235.7900.00234.009.23,6630.25%
2021/10/0628227.2942226.12226.50-143,629-0.39%
2021/10/052.2224.703.3224.98229.50-1.13,560-0.03%
2021/10/041233.501.9238.71235.00-0.93,478-0.03%
2021/10/014.3236.562.8238.73237.001.43,4670.04%
2021/09/300.1246.004244.75246.00-3.93,463-0.11%
2021/09/295241.002241.95240.0033,4200.09%
2021/09/282243.2500.00246.0023,3500.06%
2021/09/271247.5000.00247.0013,2820.03%
2021/09/241252.0200.00252.0013,2250.03%
2021/09/234.1254.1500.00254.004.13,2240.13%
2021/09/222.1243.251.5249.44249.000.63,1870.02%
2021/09/175.3259.8500.00255.505.33,0370.17%
2021/09/161.1270.441272.00268.500.12,9340.00%
2021/09/1500.000.1276.25277.00-0.12,9050.00%
2021/09/1400.001.2282.55281.00-1.22,919-0.04%
2021/09/1300.001.3272.76272.00-1.32,904-0.04%
2021/09/101.1267.900.4268.30266.500.72,9050.02%
2021/09/0900.000.2263.54264.50-0.22,908-0.01%
2021/09/081.1252.361.9256.66259.50-0.82,933-0.03%
2021/09/071258.0000.00258.0012,9790.03%
2021/09/065.3251.290.1253.00253.505.22,9710.17%
2021/09/030.3257.720259.06256.500.22,9320.01%
2021/09/020.1259.500264.00259.5002,8960.00%
2021/09/010.3262.1300.00260.500.32,8590.01%
2021/08/310262.500262.50266.5002,8300.00%
2021/08/3011.3263.8200.00266.0011.32,7860.40%
2021/08/2719259.081262.00263.00182,7520.65%
2021/08/266244.421252.50254.0052,6990.19%
2021/08/2500.005244.00244.50-52,681-0.19%
2021/08/2412246.501245.00247.00112,6680.41%
2021/08/2000.005233.00233.00-52,642-0.19%
2021/08/170226.5000.00226.5002,6660.00%
2021/08/100.1226.0000.00227.500.12,7500.00%
2021/08/051221.500.1220.50218.500.92,8430.03%
2021/08/020.1234.001237.00237.00-0.92,898-0.03%
2021/07/3000.003230.00231.50-32,857-0.10%
2021/07/2900.005224.00224.00-52,820-0.18%
2021/07/262.2223.4700.00224.002.22,8180.08%
2021/07/2200.000.1220.00219.00-0.12,8130.00%
2021/07/202213.5000.00214.0022,8060.07%
2021/07/1900.001221.00221.00-12,792-0.04%
2021/07/1600.001220.00221.00-12,807-0.04%
2021/07/1400.001.3217.95216.00-1.32,839-0.05%
2021/07/1300.003214.17216.00-32,841-0.11%
2021/07/091208.0000.00208.5012,8650.03%
2021/07/080.3211.003211.83212.50-2.72,878-0.09%
2021/07/070.5209.0000.00210.000.52,8620.02%
2021/07/060.5207.0000.00208.500.52,8450.02%
2021/07/0200.004.5201.26201.50-4.52,844-0.16%
2021/07/013200.0000.00201.0032,8380.11%
2021/06/302203.0000.00202.5022,8360.07%
2021/06/251209.5000.00207.0012,8540.04%
2021/06/2200.001203.00201.50-12,813-0.04%
2021/06/211199.503200.67200.50-22,784-0.07%
2021/06/181200.001201.50200.5002,7560.00%
2021/06/163.1202.5200.00200.003.12,7650.11%
2021/06/070.1204.5000.00204.500.13,0540.00%
2021/06/031204.0000.00206.0013,0920.03%
2021/05/2800.000.5208.50209.50-0.53,176-0.02%
2021/05/270.5211.0000.00212.500.53,2000.02%
2021/05/2400.001204.50209.00-13,225-0.03%
2021/05/1900.001200.50201.50-13,320-0.03%
2021/05/171.2188.290.2187.50187.0013,3410.03%
2021/05/1400.003.2197.63195.50-3.23,290-0.10%
2021/05/131.5184.7700.00186.001.53,2550.04%
2021/05/124193.1300.00188.0043,2110.13%
2021/05/110199.5000.00200.0003,1430.00%
2021/05/1000.001203.00203.50-13,173-0.03%
2021/05/070.1202.007.1201.93203.50-73,218-0.22%
2021/05/064198.7500.00200.0043,2680.12%
2021/05/0400.004.7198.83197.50-4.73,318-0.14%
2021/05/031198.000.6198.50197.500.43,2880.01%
2021/04/2900.001202.00202.00-13,296-0.03%
2021/04/280.7200.6400.00201.000.73,2930.02%
2021/04/270.1202.6700.00202.000.13,3400.00%
2021/04/262.5201.0300.00203.002.53,3640.07%
2021/04/2300.002.4202.68204.00-2.43,348-0.07%
2021/04/212.1199.0500.00199.502.13,3440.06%
2021/04/200.2204.5000.00204.000.23,3450.01%
2021/04/191.5206.8800.00205.501.53,3490.04%
2021/04/161.1206.550.5207.04210.000.63,3390.02%
2021/04/150.1206.000.5208.96209.50-0.43,312-0.01%
2021/04/1400.000203.50204.5003,3150.00%
2021/04/130.5203.5000.00203.000.53,3260.02%
2021/04/120.5202.6800.00202.500.53,3280.02%
2021/04/090.1199.0000.00199.500.13,3130.00%
2021/04/070198.0000.00199.0003,3110.00%
2021/03/260.1189.5000.00191.500.13,2530.00%
2021/03/1800.003194.33190.50-33,397-0.09%
2021/03/161190.501192.50191.5003,3580.00%
2021/03/1500.001187.00187.50-13,283-0.03%
2021/03/121.3185.311183.00182.500.33,2740.01%
2021/03/112189.0000.00190.0023,2430.06%
2021/03/090.1171.5000.00173.500.13,1800.00%
2021/03/051167.041168.50170.0003,1830.00%
2021/03/041171.501172.00172.0003,2740.00%
2021/03/020174.001174.50170.00-13,271-0.03%
2021/02/261172.5200.00172.0013,2890.03%
2021/02/240176.5000.00176.5003,1740.00%
2021/02/1900.001174.00174.50-13,113-0.03%
2021/02/180.1172.5000.00173.500.13,1030.00%
2021/02/1700.002172.00172.50-23,111-0.06%
2021/02/051.9162.2400.00164.001.93,0690.06%
2021/02/040.1165.0000.00164.000.13,0840.00%
2021/02/0300.000.3163.00162.50-0.33,148-0.01%
2021/02/021.3161.6200.00163.001.33,2120.04%
2021/02/010.1155.0000.00158.000.13,2560.00%
2021/01/291155.501156.50155.0003,2250.00%
2021/01/2800.001159.50159.50-13,181-0.03%
2021/01/2700.003162.50161.00-33,165-0.09%
2021/01/266163.5800.00162.5063,1660.19%
2021/01/2000.002168.75168.00-23,168-0.06%
2021/01/191168.5000.00168.5013,1260.03%
2021/01/121168.0000.00168.0013,2580.03%
2021/01/0700.001167.00169.00-13,297-0.03%
2021/01/061165.001167.00165.5003,3120.00%
2020/12/311170.0000.00168.0013,3400.03%
2020/12/3000.000.5165.00167.00-0.53,336-0.01%
2020/12/290.5164.4800.00165.500.53,3780.02%
2020/12/2300.000.6160.50159.50-0.63,406-0.02%
2020/12/220.1163.5000.00162.500.13,4170.00%
2020/12/180.3163.5000.00164.000.33,4520.01%
2020/12/170.3164.0000.00165.000.33,4480.01%
2020/12/150.2156.923.1155.10158.00-33,358-0.09%
2020/12/141152.0000.00152.0013,3080.03%
2020/12/111154.002156.00155.00-13,331-0.03%
2020/12/1000.002155.25155.00-23,325-0.06%
2020/12/071157.0000.00158.5013,3190.03%
2020/12/0300.000160.50158.0003,3120.00%
2020/12/0200.000161.50161.5003,2720.00%
2020/12/0100.002157.50159.50-23,270-0.06%
2020/11/302158.753157.50156.00-13,307-0.03%
2020/11/251161.5000.00159.5013,2360.03%
2020/11/2400.000.1165.50166.50-0.13,2150.00%
2020/11/2300.001164.00166.00-13,218-0.03%
2020/11/1900.000.4166.00166.00-0.43,192-0.01%
2020/11/170.3165.502165.74167.50-1.73,186-0.05%
2020/11/1600.002161.75163.00-23,264-0.06%
2020/11/1300.003158.00159.00-33,280-0.09%
2020/11/1200.001161.00161.00-13,297-0.03%
2020/11/1100.002161.75161.50-23,331-0.06%
2020/11/1000.002159.50159.00-23,315-0.06%
2020/11/0600.002149.25150.00-23,446-0.06%
2020/11/051148.502148.00147.50-13,442-0.03%
2020/11/040.2145.501146.00147.00-0.83,437-0.02%
2020/11/0300.000143.00144.0003,4130.00%
2020/10/301138.0000.00138.5013,4180.03%
2020/10/2900.001140.00139.50-13,425-0.03%
2020/10/281139.500.1141.50140.000.93,4510.03%
2020/10/271142.502143.00143.50-13,432-0.03%
2020/10/262.1144.431144.50145.001.13,4280.03%
2020/10/231.2143.0000.00144.001.23,4290.03%
2020/10/1400.001134.00135.00-13,273-0.03%
2020/10/1200.001136.00137.00-13,296-0.03%
2020/10/0800.001135.00135.00-13,276-0.03%
2020/10/0700.002134.00133.50-23,285-0.06%
2020/10/0600.003134.33134.00-33,288-0.09%
2020/09/3000.001131.50131.00-13,272-0.03%
2020/09/252126.2500.00126.5023,3370.06%
2020/09/243125.6700.00126.0033,3380.09%
2020/09/172131.2500.00132.0023,4530.06%
2020/09/161132.0020133.23134.00-193,542-0.54%
2020/09/111129.0000.00130.0013,6410.03%
2020/09/101129.0000.00129.0013,6600.03%
2020/09/0800.001131.50132.00-13,712-0.03%
2020/09/021127.5000.00129.0013,8950.03%
2020/09/011129.0000.00127.5013,8960.03%
2020/08/2800.000.1132.50132.50-0.13,9100.00%
2020/08/2600.001135.00135.00-13,949-0.03%
2020/08/2500.0016.5134.64135.50-16.53,992-0.41%
2020/08/204131.001129.00132.5034,0570.07%
2020/08/192135.7511137.68138.00-94,010-0.22%
2020/08/185138.003.4137.84135.001.64,0150.04%
2020/08/1700.0064134.85136.00-643,968-1.61%
2020/08/1400.008132.88132.00-83,941-0.20%
2020/08/134131.5031133.61132.50-273,878-0.70%
2020/08/111124.004124.13124.00-33,675-0.08%
2020/08/1000.001124.50124.00-13,703-0.03%
2020/08/070.8124.5000.00124.000.83,7590.02%
2020/08/0600.000125.50125.5003,7970.00%
2020/08/054124.000125.00125.5043,8070.10%
2020/08/041121.001122.00123.5003,8460.00%
2020/08/034121.0000.00121.0043,8500.10%
2020/07/3100.0024123.50122.50-243,856-0.62%
2020/07/302124.0000.00124.5023,9370.05%
2020/07/2816121.2500.00121.50164,0970.39%
2020/07/2700.001124.50123.00-14,199-0.02%
2020/07/241123.001125.00123.0004,3290.00%
2020/07/2300.0075125.33125.00-754,354-1.72%
2020/07/2200.001126.00126.00-14,390-0.02%
2020/07/214125.7500.00126.0044,4200.09%
2020/07/178122.31244123.63123.00-2364,487-5.26% 大賣/鉅額交易
2020/07/161124.00107124.00123.50-1064,555-2.33% 大賣/鉅額交易
2020/07/151123.00160123.50123.50-1594,552-3.49% 大賣/鉅額交易
2020/07/147123.4300.00123.5074,6030.15%
2020/07/1015125.0000.00125.00154,7500.32%
2020/07/081128.0000.00128.0014,8010.02%
2020/07/079127.002127.50128.5074,8330.14%
2020/07/0200.002127.50126.50-25,019-0.04%
2020/07/0100.001126.50126.00-15,153-0.02%
2020/06/301121.5000.00125.0015,1730.02%
2020/06/233118.831118.50118.5025,3800.04%
2020/06/221127.505127.70128.00-45,436-0.07%
2020/06/191128.0000.00127.0015,5120.02%
2020/06/1800.000.1129.00128.00-0.15,5550.00%
2020/06/172127.001128.00127.0015,6330.02%
2020/06/162127.501127.00127.5015,8250.02%
2020/06/153123.1700.00123.0035,9580.05%
2020/06/1211121.1800.00124.00116,0720.18%
2020/06/101130.004128.88129.50-36,254-0.05%
2020/06/0900.001126.00126.00-16,416-0.02%
2020/06/081123.50135123.00124.50-1346,524-2.05% 大賣/鉅額交易
2020/06/0525123.0000.00123.50256,6010.38%
2020/06/0432121.7700.00124.00326,7280.48%
2020/06/0300.003121.33122.50-36,836-0.04%
2020/06/022119.0000.00119.0026,8320.03%
2020/06/0100.001119.50119.00-16,875-0.01%
2020/05/2800.001118.00116.50-16,896-0.01%
2020/05/276116.001118.00116.0056,9590.07%
2020/05/2670117.841118.00117.50697,0100.98%
2020/05/258111.131115.50115.5077,0260.10%
2020/05/2211111.912111.75111.5097,0680.13%
2020/05/2112114.0000.00114.00127,1790.17%
2020/05/202113.0000.00113.0027,1710.03%
2020/05/192113.0000.00113.0027,2550.03%
2020/05/182110.751111.50111.5017,2290.01%
2020/05/156110.5000.00112.5067,2350.08%
2020/05/1471114.3400.00113.00717,2320.98%
2020/05/132113.2500.00116.5027,1770.03%
2020/05/1230115.7748115.60116.00-187,170-0.25%
2020/05/1181116.912114.00116.50797,1811.10%
2020/05/0800.001114.00113.00-17,139-0.01%
2020/05/0600.001114.00113.00-17,168-0.01%
2020/05/051109.5000.00110.5017,1170.01%
2020/05/043110.001110.00108.5027,1140.03%
2020/04/301113.002112.75114.50-17,042-0.01%
2020/04/2900.007109.71111.00-77,007-0.10%
2020/04/2851101.532102.25103.00496,9410.71%
2020/04/271101.001100.50101.0007,0870.00%
2020/04/235797.9600.0097.90577,0290.81%
2020/04/22296.1500.0097.0027,0140.03%
2020/04/21898.90196.7096.5076,9990.10%
2020/04/2020100.006100.50101.00146,9690.20%
2020/04/1720101.508101.6099.50127,0040.17%
2020/04/167299.2100.0099.60726,9491.04%
2020/04/1531101.5000.00102.00316,8730.45%
2020/04/1400.00499.50100.00-46,809-0.06%
2020/04/13297.50196.9096.4016,8000.01%
2020/04/08295.5000.0096.1026,7360.03%
2020/04/0700.00294.6594.50-26,668-0.03%
2020/04/06790.1600.0091.1076,5210.11%
2020/04/01192.10692.0892.30-56,325-0.08%
2020/03/311094.15491.9091.5066,2510.10%
2020/03/30194.40793.0693.70-66,077-0.10%
2020/03/272699.96497.8396.70225,9880.37%
2020/03/26894.791092.8896.50-25,863-0.03%
2020/03/25391.60291.3091.0015,7430.02%
2020/03/24587.2000.0087.1055,6100.09%
2020/03/20679.8200.0085.4065,5020.11%
2020/03/19177.70478.3877.70-35,338-0.06%
2020/03/18586.50687.0086.30-15,231-0.02%
2020/03/171688.65587.8687.30115,1350.21%
2020/03/16194.50194.5094.0004,9630.00%
2020/03/13097.60293.5597.40-24,887-0.04%
2020/03/1214101.684102.25101.50104,6850.21%
2020/03/112107.492108.50106.0004,5930.00%
2020/03/103104.8300.00106.0034,5000.07%
2020/03/0945109.161108.00107.00444,4021.00%
2020/03/062114.2510116.50114.50-84,245-0.19%
2020/03/051117.005117.90118.00-44,171-0.10%
2020/03/042113.5200.00114.5024,1210.05%
2020/03/0300.000.3117.00116.00-0.34,067-0.01%
2020/03/026113.1700.00114.0064,0230.15%
2020/02/2722115.778116.50115.00143,9950.35%
2020/02/263117.501118.00117.0023,9290.05%
2020/02/2412120.581122.00120.00113,7640.29%
2020/02/206126.3300.00124.5063,6300.17%
2020/02/1800.006128.92128.00-63,529-0.17%
2020/02/147125.0000.00125.5073,4830.20%
2020/02/132126.5000.00126.0023,4820.06%
2020/02/124125.0000.00126.0043,4980.11%
2020/02/112125.5200.00126.0023,4890.06%
2020/02/102125.001121.50126.0013,4690.03%
2020/02/078127.445128.90126.5033,4080.09%
2020/02/0500.001130.00129.50-13,341-0.03%
2020/02/046127.006128.42128.0003,2810.00%
2020/02/0312121.6313121.81122.50-13,236-0.03%
2020/01/3127127.5619127.37127.0083,1330.26%
2020/01/3045129.202129.50128.50433,0611.40%
2020/01/1700.001142.00142.50-12,906-0.03%
2020/01/091137.0000.00137.0012,9230.03%
2020/01/0700.001138.00138.50-12,943-0.03%
2020/01/068135.0600.00135.0082,9240.27%
2020/01/037136.5700.00136.5072,9160.24%
2020/01/024137.5000.00137.5042,9100.14%
2019/12/311139.0000.00138.0012,8920.03%
2019/12/251138.0000.00138.5012,9190.03%
2019/12/205139.0000.00139.5052,9570.17%
2019/12/193137.6700.00138.5032,9420.10%
2019/12/1814138.7500.00137.50142,9270.48%
2019/12/1312135.711136.00135.00112,8330.39%
2019/12/1225135.7000.00135.00252,8080.89%
2019/12/104133.5000.00134.0042,7630.14%
2019/12/091134.5000.00134.5012,7200.04%
2019/12/061134.0000.00134.0012,7370.04%
2019/11/2800.001139.00139.00-12,718-0.04%
2019/11/2700.001140.00139.50-12,736-0.04%
2019/11/261139.0000.00139.0012,7300.04%
2019/11/2200.000.2140.00140.00-0.22,656-0.01%
2019/11/201143.0000.00143.5012,6750.04%
2019/11/1800.001142.00142.00-12,635-0.04%
2019/11/113141.5000.00141.0032,7570.11%
2019/11/0800.001140.00140.50-12,742-0.04%
2019/11/0400.002139.25140.00-22,796-0.07%
2019/10/3110137.5000.00137.50102,9610.34%
2019/10/2914135.5000.00136.00143,0310.46%
2019/10/282135.0000.00135.0023,0530.07%
2019/10/254135.0000.00134.5043,0730.13%
2019/10/2410137.8500.00138.50103,0480.33%
2019/10/2300.002137.75137.50-23,039-0.07%
2019/10/1800.005131.80132.00-52,962-0.17%
2019/10/1700.005131.00131.00-52,957-0.17%
2019/10/1500.001129.00129.00-12,881-0.03%
2019/10/0911123.8200.00123.00112,8570.38%
2019/10/031126.0000.00126.0012,8550.04%
2019/10/021128.0000.00129.0012,8540.04%
2019/09/2700.004125.50125.00-42,870-0.14%
2019/09/1900.000.2129.00128.50-0.22,905-0.01%
2019/09/172129.7500.00128.0022,8940.07%
2019/09/1000.0010129.00129.50-102,939-0.34%
2019/09/064129.0000.00129.5042,9140.14%
2019/09/052127.5000.00127.5022,8990.07%
2019/09/031126.5000.00126.0013,0300.03%
2019/09/0200.0039126.42127.00-393,043-1.28%
2019/08/291120.5000.00121.0012,9850.03%
2019/08/281121.0000.00121.0012,9980.03%
2019/08/2715121.1700.00121.00153,0100.50%
2019/08/2620121.252121.75122.00183,0180.60%
2019/08/2300.001125.00125.00-13,015-0.03%
2019/08/2000.005126.00125.00-53,081-0.16%
2019/08/1900.0010124.50125.00-103,093-0.32%
2019/08/162122.501123.00123.0013,1210.03%
2019/08/1400.001124.50123.50-13,102-0.03%
2019/08/1313121.0800.00121.00133,0160.43%
2019/08/126124.082124.00123.5043,0290.13%
2019/08/085124.603124.17124.0023,0270.07%
2019/08/071124.001125.50124.0003,0270.00%
2019/08/062122.0000.00124.0023,0560.07%
2019/08/055124.202125.00124.0033,0990.10%
2019/08/029126.612125.75125.5073,1850.22%
2019/08/013132.6724131.29133.00-213,070-0.68%
2019/07/313132.1700.00131.5033,0460.10%
2019/07/309140.8300.00139.5093,0040.30%
2019/07/265139.5000.00140.5052,9400.17%
2019/07/2210139.0000.00139.50102,8570.35%
2019/07/1900.001140.00139.00-12,854-0.04%
2019/07/081134.002134.25134.00-12,855-0.04%
2019/07/051135.5000.00135.5012,8580.03%
2019/07/041132.501.4132.86132.50-0.42,854-0.01%
2019/07/031131.0000.00131.0012,8670.03%
2019/07/0200.001132.50132.50-12,915-0.03%
2019/07/0100.001130.00131.00-12,915-0.03%
2019/06/260.1128.0000.00128.500.12,9740.00%
2019/06/210.2128.501130.50128.50-0.82,945-0.03%
2019/06/1900.001128.00128.00-12,858-0.03%
2019/06/1400.001122.50122.00-12,912-0.03%
2019/06/131121.0000.00121.0012,9440.03%
2019/06/1200.001127.50125.50-12,924-0.03%
2019/06/1100.003122.67125.00-32,872-0.10%
2019/06/1000.001119.00120.00-12,776-0.04%
2019/06/0500.001118.50117.50-12,783-0.04%
2019/06/041119.5000.00119.5012,7880.04%
2019/05/291114.002114.75114.50-12,757-0.04%
2019/05/281115.0000.00114.0012,7770.04%
2019/05/231114.0000.00114.5012,7700.04%
2019/05/173115.6700.00114.5032,8880.10%
2019/05/161117.0000.00116.0012,8580.03%
2019/05/1500.000120.00119.0002,8470.00%
2019/05/142118.251119.00117.5012,8390.04%
2019/05/1300.002118.75120.00-22,788-0.07%
2019/05/106124.252.5124.70123.003.52,7440.13%
2019/05/0300.000133.00133.0002,6500.00%
2019/05/021132.001132.00132.0002,6570.00%
2019/04/2900.000.2132.00132.00-0.22,722-0.01%
2019/04/181131.505130.00130.50-42,879-0.14%
2019/04/1700.000133.00133.5002,9530.00%
2019/04/1500.000.1134.00134.00-0.13,0090.00%
2019/04/1200.002134.50135.00-23,043-0.07%
2019/04/1100.000132.00132.0003,0600.00%
2019/04/0900.000132.50133.0003,0640.00%
2019/04/0200.001128.50129.00-12,986-0.03%
2019/03/2100.001122.00122.50-12,882-0.03%
2019/03/201122.501123.50123.0002,8940.00%
2019/03/1800.001120.50120.50-12,805-0.04%
2019/03/1500.000.1116.00116.50-0.12,7750.00%
2019/03/123114.001114.50115.0022,8190.07%
2019/03/111113.501114.50113.0002,8500.00%
2019/03/0500.003120.00120.00-32,902-0.10%
2019/03/0400.001119.00120.50-12,931-0.03%
2019/02/261118.5000.00119.5012,8970.03%
2019/02/1910113.001116.00112.5092,8650.31%
2019/02/181113.503116.50118.00-22,859-0.07%
2019/01/3000.001113.00113.00-12,978-0.03%
2019/01/2300.005110.00110.00-53,228-0.15%
2019/01/2200.002110.75111.00-23,273-0.06%
2019/01/1700.002109.00109.00-23,405-0.06%
2019/01/1500.001107.50108.00-13,602-0.03%
2019/01/1000.000.2105.50106.50-0.23,713-0.01%
2019/01/0900.0023103.80105.00-233,689-0.62%
2019/01/042097.90397.2798.00173,7170.46%
2018/12/27195.901096.4096.90-93,910-0.23%
2018/12/25594.2000.0094.5053,9580.13%
2018/12/1700.00198.0098.30-14,222-0.02%
2018/12/10196.50296.4097.10-14,334-0.02%
2018/12/07197.0000.0097.3014,3370.02%
2018/12/0500.00197.9097.70-14,368-0.02%
2018/12/0300.00698.77100.50-64,377-0.14%
2018/11/3000.001995.9796.10-194,312-0.44%
2018/11/2900.001096.3095.20-104,286-0.23%
2018/11/28293.503094.3095.00-284,257-0.66%
2018/11/2700.00193.5093.50-14,258-0.02%
2018/11/23592.3000.0092.0054,2550.12%
2018/11/1900.00194.4094.70-14,283-0.02%
2018/11/16194.0000.0093.9014,3100.02%
2018/11/15194.80195.6094.5004,3190.00%
2018/11/14195.70596.5096.70-44,332-0.09%
2018/11/1200.00493.7894.90-44,321-0.09%
2018/11/09194.4000.0092.1014,3690.02%
2018/11/08193.3000.0093.5014,3270.02%
2018/11/0700.00192.1093.40-14,341-0.02%
2018/11/0500.00290.3091.50-24,325-0.05%
2018/10/31188.9000.0088.2014,2850.02%
2018/10/30187.3000.0088.0014,2110.02%
2018/10/26186.0000.0085.0014,1790.02%
2018/10/2500.00183.7083.70-14,102-0.02%
2018/10/24184.301782.9384.30-164,111-0.39%
2018/10/23587.26486.6085.3014,0860.02%
2018/10/22489.1500.0090.3043,9660.10%
2018/10/19489.3000.0090.8043,9310.10%
2018/10/18493.60293.3092.4023,8730.05%
2018/10/17592.3000.0092.9053,8600.13%
2018/10/16690.63591.5091.5013,8530.03%
2018/10/15391.30691.2891.40-33,841-0.08%
2018/10/1200.00393.0093.00-33,801-0.08%
2018/10/11190.00191.4092.0003,7350.00%
2018/10/0911100.00499.9099.9073,5780.20%
2018/10/0810102.4010103.00102.0003,5070.00%
2018/10/051103.0000.00103.5013,5390.03%
2018/10/0400.001105.50105.50-13,537-0.03%
2018/09/2700.002.3109.39109.00-2.33,643-0.06%
2018/09/2600.0010109.50109.50-103,624-0.28%
2018/09/212108.250.4108.00108.501.63,7650.04%
2018/09/2000.004108.00108.50-43,667-0.11%
2018/09/190.7105.0047105.97105.50-46.33,704-1.25%
2018/09/180.3104.50101104.50105.00-100.73,689-2.73% 大賣/
2018/09/1700.0050103.00104.00-503,739-1.34%
2018/09/131100.5000.00101.0013,7690.03%
2018/09/121100.5000.00100.5013,7920.03%
2018/09/1110100.0000.0099.90103,8790.26%
2018/09/0700.0010102.50102.50-104,023-0.25%
2018/08/3000.001103.00104.00-14,146-0.02%
2018/08/2800.004104.50104.50-44,137-0.10%
2018/08/241102.0000.00102.5014,1040.02%
2018/08/211097.8000.00100.50104,2770.23%
2018/08/2000.001098.5098.50-104,232-0.24%
2018/08/152103.253102.50101.50-14,146-0.02%
2018/08/131102.0000.00102.5014,1470.02%
2018/08/0800.00199.6098.80-14,028-0.02%
2018/08/07198.8000.0098.7014,0760.02%
2018/08/061100.00299.9099.70-14,111-0.02%
2018/08/03198.6000.0099.3014,2400.02%
2018/08/01299.7000.00100.5024,3830.05%
2018/07/31499.6000.00100.0044,4020.09%
2018/07/271104.0000.00104.5014,3110.02%
2018/07/2000.005100.0099.70-54,498-0.11%
2018/07/1900.000.1100.50100.00-0.14,4950.00%
2018/07/11197.4000.0098.1014,6290.02%
2018/07/03397.900.395.8095.202.74,7410.06%
2018/07/0200.00199.6097.20-14,681-0.02%
2018/06/2900.00398.90100.00-34,618-0.06%
2018/06/2800.00498.5099.00-44,555-0.09%
2018/06/2700.003101.00101.00-34,487-0.07%
2018/06/2610101.0000.00101.00104,5110.22%
2018/06/203102.5012103.67103.00-94,466-0.20%
2018/06/1500.001108.50107.50-14,449-0.02%
2018/06/141108.0000.00106.5014,4500.02%
2018/06/1200.001110.00110.00-14,830-0.02%
2018/06/112113.2500.00112.5024,8780.04%
2018/06/071111.0000.00112.0015,0330.02%
2018/06/042108.251108.50109.0015,2690.02%
2018/05/3100.002106.25107.00-25,260-0.04%
2018/05/2900.001107.50107.00-15,184-0.02%
2018/05/250109.0000.00109.0005,2890.00%
2018/05/241110.5000.00108.0015,3220.02%
2018/05/2200.001107.50107.50-15,402-0.02%
2018/05/1810107.0000.00106.00105,4440.18%
2018/05/1500.001109.50110.00-15,563-0.02%
2018/05/141111.5000.00112.5015,6550.02%
2018/05/1000.002109.75109.00-25,573-0.04%
2018/05/0700.004107.00107.00-45,451-0.07%
2018/05/041105.0000.00106.0015,5120.02%
2018/05/031105.504105.63105.50-35,589-0.05%
2018/04/3000.004109.88109.00-45,852-0.07%
2018/04/274105.5000.00107.0045,7210.07%
2018/04/2600.005104.50104.50-55,719-0.09%
2018/04/242106.0000.00104.5025,7750.03%
2018/04/231104.001104.50104.0005,7210.00%
2018/04/1900.004103.00103.00-45,756-0.07%
2018/04/183102.5000.00102.0035,7980.05%
2018/04/171103.001101.50102.0005,8950.00%
2018/04/1100.0010104.50105.00-106,077-0.16%
2018/04/10299.902102.50103.5006,1540.00%
2018/04/09199.8000.0099.9016,1110.02%
2018/04/034100.882100.50100.5026,0630.03%
2018/04/022103.502103.50103.0006,0240.00%
2018/03/312102.253103.67103.50-16,057-0.02%
2018/03/302101.502102.50103.0006,1060.00%
2018/03/293100.5000.00100.0036,0890.05%
2018/03/234100.751101.00101.5036,0400.05%
2018/03/228104.508104.00103.0006,0330.00%
2018/03/211107.502106.25107.00-15,872-0.02%
2018/03/204105.382105.25105.0025,8820.03%
2018/03/198108.633109.83107.0055,8520.09%
2018/03/161107.0029105.26107.00-285,684-0.49%
2018/03/1524102.2700.00102.50245,4400.44%
2018/03/145101.0000.00101.5055,5080.09%
2018/03/132103.2500.00103.5025,4700.04%
2018/03/122102.5010103.60105.50-85,373-0.15%
2018/03/0900.00197.8097.10-15,203-0.02%
2018/03/08495.6000.0095.9045,2120.08%
2018/03/06196.4000.0096.4015,2570.02%
2018/03/0500.00197.4097.30-15,339-0.02%
2018/03/02196.6000.0096.6015,3030.02%
2018/03/0100.00299.5099.20-25,265-0.04%
2018/02/12190.8000.0090.3015,2500.02%
2018/02/0800.00192.2093.00-15,287-0.02%
2018/02/07291.651.192.4490.600.95,3310.02%
2018/02/06290.7000.0090.2025,3710.04%
2018/02/0500.00193.7093.70-15,390-0.02%
2018/02/02196.40196.9096.2005,7050.00%
2018/01/2900.000.297.6097.60-0.26,4450.00%
2018/01/25498.255.499.12100.50-1.46,334-0.02%
2018/01/22194.50294.8595.10-16,173-0.02%
2018/01/18297.40197.0096.8016,4040.02%
2018/01/1700.00296.2096.70-26,617-0.03%
2018/01/16193.7000.0093.8016,7910.01%
2018/01/11195.00595.5695.50-46,852-0.06%
2018/01/10192.9000.0092.8016,8380.01%
2018/01/0900.00194.2094.20-16,922-0.01%
2018/01/08194.00294.1593.50-17,085-0.01%
2018/01/0500.003591.0093.60-357,306-0.48%
2018/01/0400.001789.8090.00-177,162-0.24%
2018/01/0300.00387.5087.90-37,166-0.04%
2018/01/0200.00186.4087.60-17,187-0.01%
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