• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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
    111.5
  • 漲跌
    ▼2.5
  • 漲幅
    -2.19%
  • 成交量
    22,164張
  • 產業
    上市 其他類股

  • 1204人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
中租-KY (5871)籌碼相關－元大-清水 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

元大-清水 券商分點個股進出

元大-清水 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/174.2112.161113.50111.503.210,8770.03%
2024/12/162.6114.864.4114.14114.00-1.910,705-0.02%
2024/12/130.2119.3800.00118.500.210,5060.00%
2024/12/121.1121.0000.00120.501.110,4790.01%
2024/12/112121.5000.00122.00210,4800.02%
2024/12/108.2126.225.8127.39123.002.410,4640.02%
2024/12/094.5121.182.8120.64121.001.710,3170.02%
2024/12/060.4122.510123.00123.000.410,2650.00%
2024/12/050.3122.501.6122.50123.00-1.410,242-0.01%
2024/12/041.1121.5500.00122.501.110,2610.01%
2024/12/030.1122.0000.00123.000.110,2520.00%
2024/12/022.1120.2600.00121.502.110,2460.02%
2024/11/292.4118.570118.50118.502.410,2070.02%
2024/11/282.7120.572121.00121.000.710,1050.01%
2024/11/272.2122.551122.50122.501.210,0640.01%
2024/11/261.4123.2500.00123.501.410,0690.01%
2024/11/253.7122.061123.50122.002.610,0770.03%
2024/11/223123.3300.00122.00310,0770.03%
2024/11/211.7122.2100.00122.001.710,1100.02%
2024/11/202.8122.3500.00122.002.810,1100.03%
2024/11/191.2122.3300.00124.001.210,0590.01%
2024/11/181.4121.8800.00121.001.49,9100.01%
2024/11/156.5122.724.2123.48121.502.39,7580.02%
2024/11/1411.8125.123124.33123.508.89,5800.09%
2024/11/1310.1126.770.1126.50127.00109,3270.11%
2024/11/1234.1130.710.2130.50130.50348,9320.38%
2024/11/1110.2144.141145.01145.009.28,2700.11%
2024/11/080.5150.702.3149.48149.00-1.88,198-0.02%
2024/11/071.4146.3900.00147.001.48,2260.02%
2024/11/060.4147.320.6147.00146.50-0.28,2320.00%
2024/11/040.2149.000.2149.00148.5008,3320.00%
2024/11/017146.181146.00148.0068,5000.07%
2024/10/301.2150.5800.00151.501.28,3960.01%
2024/10/291.1151.105151.10151.00-3.98,383-0.05%
2024/10/281.1153.090.2153.50153.500.98,3950.01%
2024/10/240.2154.2600.00154.500.28,4470.00%
2024/10/230.4155.2500.00154.500.48,4750.00%
2024/10/221.5156.0200.00156.501.58,5240.02%
2024/10/210.5156.3200.00156.000.58,5990.01%
2024/10/180.2156.004156.50156.50-3.88,614-0.04%
2024/10/171.2155.0900.00155.001.28,7530.01%
2024/10/160.3154.830.1155.00155.000.28,8990.00%
2024/10/151.7155.033155.50154.50-1.38,919-0.01%
2024/10/141.1155.003.3154.02156.50-2.28,988-0.02%
2024/10/115.3153.860.7154.00152.004.69,0650.05%
2024/10/092.3158.0000.00157.502.39,0630.03%
2024/10/080.6163.171165.48163.00-0.48,9450.00%
2024/10/070.8162.773.4164.81165.00-2.68,821-0.03%
2024/10/045162.0013161.42161.50-88,597-0.09%
2024/10/014.5159.482160.00158.502.58,3920.03%
2024/09/304.6164.3012.1164.41163.50-7.58,292-0.09%
2024/09/278162.5121.7163.71163.50-13.78,236-0.17%
2024/09/260.7153.210.5153.00152.000.27,5850.00%
2024/09/2512155.7512.3154.69155.50-0.37,5390.00%
2024/09/240.2144.501.2145.58146.00-17,297-0.01%
2024/09/230.3145.000.3145.50145.0007,4610.00%
2024/09/200145.0000.00146.0007,5190.00%
2024/09/1900.001145.00145.00-17,561-0.01%
2024/09/1800.000.1142.50142.50-0.17,6180.00%
2024/09/166142.003141.50142.0037,7320.04%
2024/09/1300.007.3141.50142.00-7.37,784-0.09%
2024/09/112.2137.050138.50137.502.27,8590.03%
2024/09/104.5137.1400.00136.504.57,9000.06%
2024/09/090.3140.8300.00142.000.37,7630.00%
2024/09/060.1141.5000.00143.500.17,8320.00%
2024/09/051.9142.4800.00141.501.97,9070.02%
2024/09/041.1143.4500.00143.001.18,0710.01%
2024/09/030.2145.001146.00147.00-0.88,069-0.01%
2024/09/023.1144.5200.00145.503.18,0950.04%
2024/08/301.3144.880.1145.50145.501.28,0940.02%
2024/08/280.8145.0100.00144.500.88,0940.01%
2024/08/270.2147.0000.00147.500.28,4650.00%
2024/08/261.4149.872149.68148.50-0.68,441-0.01%
2024/08/231.3143.8500.00143.501.38,3220.02%
2024/08/221.7145.3200.00145.501.78,3610.02%
2024/08/210.1147.5000.00148.000.18,3690.00%
2024/08/200.9148.5600.00148.000.98,3920.01%
2024/08/190.1148.5000.00149.000.18,5300.00%
2024/08/162148.5000.00148.5028,6290.02%
2024/08/150.1147.9300.00146.000.18,6280.00%
2024/08/141.1148.5000.00148.501.18,7510.01%
2024/08/131.4147.610148.00147.501.48,7600.02%
2024/08/120.1146.620.6146.22147.50-0.58,893-0.01%
2024/08/080.1141.001140.50140.00-0.99,153-0.01%
2024/08/070.3141.331141.50143.00-0.79,294-0.01%
2024/08/061.7137.291136.00137.500.79,5140.01%
2024/08/056.3139.411139.00138.005.39,7840.05%
2024/08/021.6149.192.6149.27148.50-110,264-0.01%
2024/08/0100.001152.02153.50-110,326-0.01%
2024/07/3100.000.2152.00152.00-0.210,3180.00%
2024/07/300.7148.2700.00149.500.710,2740.01%
2024/07/290.1149.500.2149.00148.50-0.110,2420.00%
2024/07/2600.000149.50149.00010,2410.00%
2024/07/230.3150.080.4150.51151.50-0.110,2940.00%
2024/07/224.9146.904147.13147.000.910,3090.01%
2024/07/1910.1151.150152.00150.5010.110,1620.10%
2024/07/185.3153.820154.67154.505.310,0380.05%
2024/07/177.1162.501163.00162.006.19,8780.06%
2024/07/160.1163.551.2163.50163.50-1.19,764-0.01%
2024/07/1515164.436.7163.79164.508.39,7600.09%
2024/07/1234.3163.381.3163.62163.50339,6910.34%
2024/07/116160.254.5160.38160.501.59,5620.02%
2024/07/101.1157.533157.67158.00-1.99,442-0.02%
2024/07/091.1157.021.5157.00157.50-0.59,3910.00%
2024/07/052157.5000.00157.0029,3200.02%
2024/07/041.1158.361158.00158.000.19,3330.00%
2024/07/032.1155.8300.00156.002.19,2940.02%
2024/07/020.2154.381153.50155.00-0.89,008-0.01%
2024/07/013.1155.8700.00155.503.19,0190.03%
2024/06/280.1154.501154.00153.50-0.98,919-0.01%
2024/06/272.2153.500.5154.00152.501.78,8820.02%
2024/06/261.5156.3300.00155.501.58,6430.02%
2024/06/254.3157.002.7157.59156.001.68,5560.02%
2024/06/242158.5000.00158.5028,3470.02%
2024/06/212161.5000.00160.5028,2320.02%
2024/06/200.5163.701163.00163.00-0.57,960-0.01%
2024/06/191162.000.5161.00160.500.57,9420.01%
2024/06/186160.831161.00161.5057,8750.06%
2024/06/171.6160.476.8160.59161.00-5.27,839-0.07%
2024/06/141155.500.1156.00156.500.97,7430.01%
2024/06/130.2155.002155.50155.00-1.87,710-0.02%
2024/06/121153.5000.00153.5017,6910.01%
2024/06/111.1151.5200.00151.501.17,6790.01%
2024/06/071.5153.1600.00153.001.57,5190.02%
2024/06/060.4154.2600.00154.000.47,4710.01%
2024/06/0500.003156.00155.50-37,409-0.04%
2024/06/040.2154.2500.00153.500.27,4300.00%
2024/06/0300.003156.00156.00-37,425-0.04%
2024/05/312.2152.5900.00152.002.27,3780.03%
2024/05/301153.500.5154.50153.000.56,9340.01%
2024/05/290.2155.5000.00155.000.26,9060.00%
2024/05/281.1155.735155.40155.00-3.96,879-0.06%
2024/05/274153.635153.50154.00-16,807-0.01%
2024/05/247.7150.8000.00150.507.76,7620.11%
2024/05/239.8151.241151.50150.508.86,7270.13%
2024/05/224.9154.8200.00154.504.96,5880.07%
2024/05/210.2155.5000.00155.000.26,5000.00%
2024/05/200.2156.951.7155.62156.00-1.56,477-0.02%
2024/05/172152.7500.00152.5026,3510.03%
2024/05/162.2153.5500.00153.002.26,3340.03%
2024/05/155.7153.751153.50153.004.76,3220.07%
2024/05/144152.2600.00153.0046,2310.06%
2024/05/133.1157.033.3158.32157.00-0.26,0320.00%
2024/05/100152.001151.50153.00-15,875-0.02%
2024/05/0914.3152.7112.4150.87150.0025,6450.04%
2024/05/0829.3153.101157.00152.0028.35,2800.54%
2024/05/072.7168.5900.00168.002.74,7290.06%
2024/05/020.5171.4900.00170.500.54,5670.01%
2024/04/290.1172.0000.00174.000.14,5240.00%
2024/04/262.8169.0600.00168.002.84,4200.06%
2024/04/240.3172.6700.00173.500.34,4050.01%
2024/04/2300.000172.50173.0004,4330.00%
2024/04/2200.001.1172.00172.50-1.14,423-0.02%
2024/04/193.2167.821168.50168.002.24,3780.05%
2024/04/180.1172.5000.00172.000.14,2680.00%
2024/04/172.2169.8200.00170.502.24,2220.05%
2024/04/162.2170.3200.00170.002.24,1890.05%
2024/04/150.2173.502173.50173.00-1.84,151-0.04%
2024/04/123174.8300.00174.5034,1810.07%
2024/04/1000.001180.00178.50-14,199-0.02%
2024/04/092178.252.1178.24178.50-0.14,1710.00%
2024/04/0800.001176.50176.00-14,131-0.02%
2024/04/021176.001.1176.00176.00-0.14,0790.00%
2024/04/0100.001174.50175.50-14,059-0.02%
2024/03/291172.0000.00172.0014,0230.02%
2024/03/280.3172.3500.00171.500.34,0110.01%
2024/03/270.2172.0000.00172.000.23,9890.01%
2024/03/261.2170.7600.00172.001.24,0300.03%
2024/03/221.3171.3500.00171.501.34,0140.03%
2024/03/211176.0000.00176.5014,0080.02%
2024/03/200.3172.8300.00172.000.34,1040.01%
2024/03/197172.643173.00172.5044,1190.10%
2024/03/182174.7500.00174.0024,1470.05%
2024/03/151176.5000.00177.0014,1560.02%
2024/03/143179.330.2179.00179.002.84,1260.07%
2024/03/138.2175.453176.33176.005.24,0860.13%
2024/03/1200.000.3175.50176.00-0.34,070-0.01%
2024/03/1100.001174.00174.50-14,048-0.02%
2024/03/084.5171.947.1171.93172.50-2.64,068-0.06%
2024/03/072.4174.081.1174.53175.001.34,0340.03%
2024/03/0600.001175.50175.00-14,026-0.02%
2024/03/0500.001174.50173.50-14,063-0.02%
2024/03/041173.5000.00174.0014,0520.02%
2024/02/291172.5000.00174.5014,1160.02%
2024/02/272.2172.340.1173.00172.002.14,0890.05%
2024/02/260.1173.5010173.00173.00-9.94,048-0.25%
2024/02/2300.001177.00176.00-14,012-0.02%
2024/02/2200.002176.50176.00-24,045-0.05%
2024/02/212175.501177.00176.0014,0320.02%
2024/02/2000.000.5176.00177.50-0.54,025-0.01%
2024/02/1900.000.4173.00174.00-0.44,043-0.01%
2024/02/162.7170.713169.02171.00-0.34,054-0.01%
2024/02/158.6170.5300.00170.008.63,9330.22%
2024/02/052.2173.242173.00174.000.23,8570.00%
2024/02/020.2174.503174.50174.50-2.83,863-0.07%
2024/02/010.4174.750.1176.00175.000.43,8090.01%
2024/01/310.4174.514173.88174.00-3.73,772-0.10%
2024/01/305.8175.4000.00174.005.83,7640.15%
2024/01/2900.003179.00179.00-33,658-0.08%
2024/01/260.2178.7500.00177.500.23,6500.01%
2024/01/250180.0000.00179.5003,6300.00%
2024/01/242.3179.3000.00178.002.33,6100.06%
2024/01/221.4180.790.1179.00180.001.33,6100.04%
2024/01/190.1179.0000.00179.500.13,6810.00%
2024/01/181.2177.5400.00177.001.23,6630.03%
2024/01/172.5179.3400.00178.502.53,6260.07%
2024/01/150184.500.2186.00184.00-0.23,6090.00%
2024/01/120.1185.5000.00184.500.13,6740.00%
2024/01/111184.5000.00186.0013,6780.03%
2024/01/100.2183.0000.00183.000.23,6970.00%
2024/01/090.4184.910.2183.50182.500.23,6810.01%
2024/01/080.5188.4700.00186.000.53,6570.01%
2024/01/050193.000191.50190.0003,6280.00%
2024/01/0400.002.1193.57195.50-2.13,629-0.06%
2024/01/0300.001.3190.46192.00-1.33,657-0.04%
2023/12/290192.505.1191.02193.00-5.13,570-0.14%
2023/12/280.1189.5000.00189.500.13,5630.00%
2023/12/271.3189.391.6190.53190.50-0.23,546-0.01%
2023/12/261.5189.6200.00189.001.53,5510.04%
2023/12/250187.0000.00186.5003,5710.00%
2023/12/222187.2500.00186.5023,6130.06%
2023/12/2100.003186.17187.50-33,597-0.08%
2023/12/201.1186.9300.00185.001.13,5720.03%
2023/12/182.1189.2100.00186.502.13,5780.06%
2023/12/151186.993186.00187.50-23,526-0.06%
2023/12/140.1177.5000.00179.500.13,3970.00%
2023/12/132.1176.510.3178.84175.501.83,3590.05%
2023/12/110.2179.0000.00178.500.23,3420.00%
2023/12/070.1180.0000.00179.000.13,2680.00%
2023/12/060181.5000.00180.0003,2620.00%
2023/12/050.2180.2500.00181.000.23,3080.01%
2023/12/042.1181.7900.00181.502.13,3100.06%
2023/12/012.1182.7600.00182.502.13,2900.06%
2023/11/302.5184.590.4186.00186.002.13,2610.07%
2023/11/290.2184.000185.00183.000.23,1790.01%
2023/11/2800.004186.50185.00-43,183-0.13%
2023/11/270.2184.5000.00183.500.23,1650.01%
2023/11/241183.502184.00184.50-13,137-0.03%
2023/11/220.2181.503182.17182.50-2.83,177-0.09%
2023/11/210.1178.002181.00181.00-1.93,171-0.06%
2023/11/200.1176.5100.00178.000.13,1220.00%
2023/11/170.1178.0100.00177.500.13,1410.00%
2023/11/161175.001176.00176.5003,1040.00%
2023/11/151.8174.0000.00175.001.83,0830.06%
2023/11/140.2174.0000.00173.000.23,0770.01%
2023/11/131.1172.5900.00172.501.13,1670.03%
2023/11/105.2174.0100.00173.505.23,2470.16%
2023/11/0700.001182.00182.00-13,528-0.03%
2023/11/060.3181.501182.00181.00-0.73,532-0.02%
2023/11/0300.001178.00178.50-13,531-0.03%
2023/11/0200.001177.50176.50-13,619-0.03%
2023/11/012173.500.1174.50173.501.93,7150.05%
2023/10/310.1175.002176.25175.50-1.93,815-0.05%
2023/10/301177.501177.50177.5003,8490.00%
2023/10/270.1179.005179.10179.00-53,876-0.13%
2023/10/242.3171.0800.00171.002.33,9600.06%
2023/10/232171.7500.00172.0023,9730.05%
2023/10/201173.0000.00174.0013,9540.03%
2023/10/1800.000.3179.50179.00-0.33,937-0.01%
2023/10/170.1183.001182.00181.00-0.93,964-0.02%
2023/10/160.3183.0000.00182.500.33,9970.01%
2023/10/1200.001184.00183.50-14,063-0.02%
2023/10/112184.253184.83183.50-14,117-0.02%
2023/10/0600.001178.50178.00-14,069-0.02%
2023/10/052.1177.7600.00177.502.14,0990.05%
2023/10/042176.251176.50177.0014,1000.02%
2023/09/2700.003183.67184.00-34,140-0.07%
2023/09/261180.500.8181.50180.000.24,1550.01%
2023/09/2500.001.5181.67181.50-1.54,143-0.04%
2023/09/211.5175.7400.00175.501.54,1560.04%
2023/09/1800.001.1183.50183.00-1.14,094-0.03%
2023/09/1500.002183.25182.50-24,139-0.05%
2023/09/140.5179.782.5180.00180.00-24,086-0.05%
2023/09/130176.500177.00177.0004,0810.00%
2023/09/1200.001175.00176.00-14,102-0.02%
2023/09/1100.001175.50175.00-14,117-0.02%
2023/09/082.4171.6400.00172.502.44,1230.06%
2023/09/076.7175.6400.00174.506.74,1800.16%
2023/09/060.1179.0000.00179.500.14,1570.00%
2023/09/051.2179.570180.00179.001.24,1530.03%
2023/09/0400.001181.00181.50-14,150-0.02%
2023/08/310.5179.000179.00177.500.54,1570.01%
2023/08/304.5177.261177.00177.003.54,1380.08%
2023/08/290179.0000.00178.5004,1540.00%
2023/08/2800.005182.60181.50-54,138-0.12%
2023/08/253178.8300.00178.0034,5220.07%
2023/08/240.2177.0000.00177.000.24,5490.00%
2023/08/231.1173.630177.00174.001.14,6180.02%
2023/08/221.2178.5700.00177.501.24,6190.03%
2023/08/210179.0000.00179.0004,7080.00%
2023/08/181181.000182.00180.0014,7060.02%
2023/08/170182.001182.00181.50-14,682-0.02%
2023/08/160.2170.001169.50174.00-0.84,622-0.02%
2023/08/153.4170.571169.00170.002.44,5730.05%
2023/08/143.6174.5600.00173.503.64,4560.08%
2023/08/111.1187.681187.00186.000.14,3510.00%
2023/08/081.6186.1600.00185.001.64,4810.04%
2023/08/075.4187.8800.00187.505.44,3890.12%
2023/08/045.5195.3800.00194.005.54,2900.13%
2023/08/020.3201.101200.00201.00-0.84,171-0.02%
2023/08/012.8201.892202.00202.500.84,1280.02%
2023/07/311208.001208.50208.0004,0810.00%
2023/07/280.1206.0000.00205.000.13,9880.00%
2023/07/271.3205.080.1206.50204.501.23,9410.03%
2023/07/260205.6300.00203.5003,8800.00%
2023/07/251.4205.781206.50207.500.43,8460.01%
2023/07/211.6203.5900.00204.001.63,8470.04%
2023/07/201207.5500.00206.5013,8110.03%
2023/07/1900.000212.00212.0003,7560.00%
2023/07/180213.000.8213.00211.00-0.83,732-0.02%
2023/07/171.3214.6100.00215.001.33,6880.04%
2023/07/143210.6711211.32212.00-83,641-0.22%
2023/07/130.3204.610.2205.50203.500.13,5520.00%
2023/07/121202.0000.00202.5013,5350.03%
2023/07/1100.000.1204.00204.50-0.13,5420.00%
2023/07/101201.0200.00201.5013,5540.03%
2023/07/071.1201.6500.00201.001.13,5470.03%
2023/07/061.1206.0200.00204.001.13,5210.03%
2023/07/041210.003211.33210.00-23,449-0.06%
2023/07/0300.001.1205.14205.50-1.13,425-0.03%
2023/06/300.2203.5000.00204.000.23,4890.00%
2023/06/291.2205.0000.00204.001.23,4980.04%
2023/06/280.1202.5000.00203.000.13,5320.00%
2023/06/270203.0000.00201.0003,5260.00%
2023/06/261.2200.4300.00202.001.23,5240.03%
2023/06/210.4202.4300.00201.500.43,5460.01%
2023/06/161205.001205.50205.0003,5050.00%
2023/06/150.1205.1700.00205.500.13,4680.00%
2023/06/135.3205.530206.00204.005.33,4490.15%
2023/06/120.1212.2300.00209.000.13,3490.00%
2023/06/090211.500.2212.50211.50-0.23,359-0.01%
2023/06/080.4211.9300.00210.000.43,4180.01%
2023/06/070212.002212.50213.00-23,474-0.06%
2023/06/060.2209.3300.00209.000.23,4850.00%
2023/06/050.2208.0600.00206.500.23,5110.00%
2023/06/020.2206.0000.00205.000.23,5410.01%
2023/05/313.1202.881204.00202.502.13,5030.06%
2023/05/302.4206.4300.00207.002.43,1070.08%
2023/05/291.2201.751207.50210.500.23,1380.01%
2023/05/262205.000.3207.50206.001.73,2170.05%
2023/05/255.2204.831206.00206.004.23,2420.13%
2023/05/242.3209.7800.00210.002.33,1720.07%
2023/05/231215.5000.00213.5013,1590.03%
2023/05/220.1213.750.1216.00215.000.13,1470.00%
2023/05/190.1217.001215.50216.00-0.93,116-0.03%
2023/05/1800.002217.00218.00-23,094-0.06%
2023/05/160208.0000.00208.0003,0250.00%
2023/05/1510.4212.1000.00209.0010.42,9760.35%
2023/05/121.1221.6400.00222.001.12,8700.04%
2023/05/1100.001224.00224.50-12,869-0.03%
2023/05/1000.001226.97225.00-12,865-0.04%
2023/05/091223.5200.00224.0012,8710.04%
2023/05/0800.001225.50226.00-12,916-0.03%
2023/05/050.3220.0000.00220.500.32,9270.01%
2023/05/041221.010.2221.50221.000.82,9640.03%
2023/05/030.3223.6600.00222.500.33,0530.01%
2023/05/0200.000.4224.50225.00-0.43,204-0.01%
2023/04/271.4220.921220.50220.000.43,3670.01%
2023/04/250223.5000.00222.0003,4450.00%
2023/04/241221.501224.50226.0003,4800.00%
2023/04/202225.2500.00225.0023,5730.06%
2023/04/172.4229.5900.00230.002.43,7280.06%
2023/04/140.1232.5012232.50233.50-123,781-0.32%
2023/04/1300.001.3229.46229.50-1.33,762-0.03%
2023/04/102.1223.2900.00224.002.13,8130.06%
2023/04/061.1222.8600.00220.501.13,8180.03%
2023/03/312.6221.331222.00223.501.63,8120.04%
2023/03/306.1224.5500.00225.506.13,7790.16%
2023/03/293.1226.5500.00228.503.13,8200.08%
2023/03/270.1233.000.1233.50233.0003,8750.00%
2023/03/242.1230.860.2233.00232.001.93,9460.05%
2023/03/2300.001237.00237.00-14,007-0.02%
2023/03/2200.002234.50234.00-24,075-0.05%
2023/03/211228.0000.00229.0014,0960.02%
2023/03/160.2228.0000.00228.000.24,2330.00%
2023/03/151230.0000.00229.5014,2740.02%
2023/03/130.4231.310.1230.88234.500.34,4320.01%
2023/03/106.4229.536.1227.50227.000.34,4790.01%
2023/03/090.1234.001237.00234.50-0.94,549-0.02%
2023/03/080.1233.500233.00232.500.14,6620.00%
2023/03/0300.000228.00226.0004,6980.00%
2023/03/020.1229.0000.00226.000.14,7050.00%
2023/03/0100.002227.25229.00-24,719-0.04%
2023/02/241.2220.4600.00225.501.24,6790.02%
2023/02/233225.0000.00225.0034,6010.07%
2023/02/200.2231.5000.00231.000.24,7410.00%
2023/02/160234.0000.00231.5005,1110.00%
2023/02/1500.001235.00234.50-15,189-0.02%
2023/02/100232.0000.00233.0005,3740.00%
2023/02/090.1231.501232.50230.50-0.95,448-0.02%
2023/02/071230.5000.00227.5015,5460.02%
2023/02/061.2225.1700.00227.501.25,6240.02%
2023/02/031.2230.3500.00230.001.25,6830.02%
2023/02/020.1233.0000.00231.000.15,8020.00%
2023/02/010.3233.502.1234.83234.50-1.85,861-0.03%
2023/01/316.1228.160.2227.00225.005.95,8920.10%
2023/01/300.2234.505240.10240.00-4.95,957-0.08%
2023/01/160.2230.003.4231.17231.50-3.26,219-0.05%
2023/01/132.1221.073221.17222.00-0.96,186-0.01%
2023/01/122227.7500.00226.0026,2220.03%
2023/01/102230.2500.00233.0026,1690.03%
2023/01/090.1228.007.2228.21231.00-7.16,147-0.11%
2023/01/063221.336224.00224.00-36,105-0.05%
2023/01/051220.002225.25220.00-16,188-0.02%
2023/01/0400.002.1220.94223.00-2.16,173-0.03%
2022/12/301217.0000.00217.0016,1590.02%
2022/12/292210.2500.00214.0026,1470.03%
2022/12/281.1216.061216.50215.000.16,1150.00%
2022/12/260.1215.000.1215.00215.5006,1040.00%
2022/12/2300.000.3215.50216.50-0.36,1330.00%
2022/12/210.3218.675.3219.58219.50-56,135-0.08%
2022/12/201213.000.2218.00213.500.86,0700.01%
2022/12/1900.001219.00218.00-16,046-0.02%
2022/12/161214.0000.00214.5016,0130.02%
2022/12/150.1215.5016216.50219.50-15.95,964-0.27%
2022/12/1400.001213.00213.50-15,875-0.02%
2022/12/132209.255212.50209.50-35,819-0.05%
2022/12/121210.0000.00210.5015,7850.02%
2022/12/091.2211.421.1210.59212.500.15,8120.00%
2022/12/083203.333.4210.75210.00-0.45,767-0.01%
2022/12/0717211.531213.00208.00165,7420.28%
2022/12/061.3214.541217.00214.500.35,7000.00%
2022/12/051212.0000.00212.0015,6170.02%
2022/12/0200.008210.00211.50-85,573-0.14%
2022/12/0100.000.1204.50205.00-0.15,5020.00%
2022/11/3000.002200.00201.50-25,393-0.04%
2022/11/282188.501193.00191.0015,3350.02%
2022/11/250.3193.700.1192.75192.500.25,3620.00%
2022/11/244190.882.3190.93191.501.75,4060.03%
2022/11/232.1185.562.2188.28188.50-0.15,4500.00%
2022/11/220.3184.0000.00184.500.35,5900.00%
2022/11/210.3183.0000.00186.000.35,5720.01%
2022/11/181187.504184.63185.50-35,499-0.05%
2022/11/170185.250.3186.50185.50-0.25,4960.00%
2022/11/161.3188.2900.00187.501.35,4370.02%
2022/11/151190.502190.00195.00-15,314-0.02%
2022/11/141185.007.1188.56190.00-6.15,173-0.12%
2022/11/110.8172.561.2172.58173.00-0.44,939-0.01%
2022/11/100.1168.501168.00168.50-0.94,844-0.02%
2022/11/090.2169.500.1169.00169.500.14,8070.00%
2022/11/082.3167.242166.00166.000.34,7510.01%
2022/11/071.1157.0900.00159.501.14,6540.02%
2022/11/031152.001152.50154.0004,5590.00%
2022/11/021150.5000.00151.5014,5420.02%
2022/11/011154.501.5155.45154.50-0.54,472-0.01%
2022/10/313.2147.450.2145.00149.0034,4080.07%
2022/10/281.1152.860155.50149.501.14,3070.03%
2022/10/271.3149.501151.00150.000.34,2730.01%
2022/10/2600.001142.00143.00-14,203-0.02%
2022/10/257.3145.530.2143.50141.507.14,0130.18%
2022/10/242.1163.3400.00157.002.13,7710.06%
2022/10/214165.2500.00164.5043,6470.11%
2022/10/201167.4900.00168.5013,6220.03%
2022/10/191174.001174.50172.0003,5870.00%
2022/10/182174.2500.00175.0023,6060.06%
2022/10/170.1171.000.1171.00172.0003,6400.00%
2022/10/140.1171.5000.00170.500.13,6840.00%
2022/10/130.4167.692167.25165.50-1.63,736-0.04%
2022/10/120.1175.5000.00178.000.13,7440.00%
2022/10/113.3177.5500.00176.003.33,7680.09%
2022/10/050191.001191.50190.00-13,825-0.03%
2022/09/291181.5000.00182.5013,9130.03%
2022/09/2800.002182.50181.50-23,983-0.05%
2022/09/270.1185.0000.00186.000.13,9910.00%
2022/09/263.2185.5100.00185.503.24,0590.08%
2022/09/2300.001193.00193.00-14,243-0.02%
2022/09/221193.000.1193.00192.000.94,2750.02%
2022/09/151195.501199.50199.5004,3360.00%
2022/09/1400.002196.00196.50-24,370-0.05%
2022/09/1300.002.2203.44202.00-2.24,356-0.05%
2022/09/1200.000.3199.50200.00-0.34,365-0.01%
2022/09/072.2188.6400.00187.502.24,4260.05%
2022/09/063192.8300.00192.5034,4330.07%
2022/09/0500.000.1189.00190.00-0.14,4470.00%
2022/09/023.3189.2900.00188.503.34,4270.07%
2022/09/012.1193.1700.00193.002.14,3650.05%
2022/08/311198.5000.00197.0014,3170.02%
2022/08/301.1200.3600.00200.501.14,2720.03%
2022/08/293.1204.680.1200.00199.003.14,2110.07%
2022/08/2600.001219.00220.00-14,053-0.02%
2022/08/2400.000.1211.50212.00-0.14,0850.00%
2022/08/231212.5000.00213.0014,1970.02%
2022/08/220.2219.0000.00217.500.24,2310.00%
2022/08/191218.000.1219.50219.000.94,2860.02%
2022/08/161224.0000.00224.5014,3600.02%
2022/08/120.1220.5000.00223.500.14,3900.00%
2022/08/0300.001204.00203.50-14,860-0.02%
2022/08/0100.000.1214.00213.00-0.14,8910.00%
2022/07/2900.000211.50211.5004,8870.00%
2022/07/281203.501204.50204.0004,8480.00%
2022/07/2700.001201.50203.50-14,840-0.02%
2022/07/2600.001203.50202.50-14,841-0.02%
2022/07/221.1199.050199.50201.0014,7820.02%
2022/07/2100.001197.00197.00-14,763-0.02%
2022/07/203188.833190.83191.0004,7510.00%
2022/07/1900.001191.00187.50-14,705-0.02%
2022/07/182185.751.2188.26186.500.84,5860.02%
2022/07/150.1184.5000.00185.500.14,5560.00%
2022/07/0700.001192.00192.00-14,320-0.02%
2022/07/061191.5000.00190.5014,2990.02%
2022/07/013.1192.5600.00189.003.14,1710.07%
2022/06/3000.000210.00208.5003,9820.00%
2022/06/2900.001216.00217.00-13,968-0.03%
2022/06/281215.001216.00214.5003,9510.00%
2022/06/271206.501.1207.40212.50-0.13,9310.00%
2022/06/2400.001207.00205.00-13,893-0.03%
2022/06/231200.090.2203.39203.000.83,8810.02%
2022/06/221206.002205.00202.50-13,856-0.03%
2022/06/212.1219.881219.00224.501.13,7950.03%
2022/06/202220.943218.33216.00-13,762-0.03%
2022/06/171.4219.361221.00218.500.43,7210.01%
2022/06/166230.834231.25227.0023,6820.05%
2022/06/151219.001221.00226.5003,6570.00%
2022/06/0900.001228.50228.50-13,678-0.03%
2022/06/070.1222.501222.00223.00-13,673-0.03%
2022/06/020.1223.001222.50222.50-0.93,741-0.02%
2022/06/011.1222.9200.00222.501.13,7770.03%
2022/05/310.2220.001.2219.33225.00-13,766-0.03%
2022/05/303215.331215.50215.5023,6140.06%
2022/05/2700.000208.00210.0003,5620.00%
2022/05/2600.001199.50199.00-13,544-0.03%
2022/05/200206.0000.00205.0003,5210.00%
2022/05/1900.001203.50204.50-13,476-0.03%
2022/05/170196.5000.00194.5003,2930.00%
2022/05/160.2193.5000.00193.000.23,2300.00%
2022/05/132.3194.381193.00192.501.33,1760.04%
2022/05/123.1204.113199.50199.500.13,0640.00%
2022/05/112.2210.823213.00212.50-0.82,992-0.03%
2022/05/106.1213.221215.00215.505.12,9410.17%
2022/05/091226.5000.00225.0012,8340.04%
2022/05/060.5236.0000.00236.500.52,8660.02%
2022/05/051242.5000.00242.0012,8940.03%
2022/04/270.1237.0000.00234.500.12,9060.00%
2022/04/261238.0000.00245.0012,8830.03%
2022/04/251239.5000.00236.5012,8590.03%
2022/04/201242.5000.00243.5012,9510.03%
2022/04/180.3246.0000.00247.000.32,9540.01%
2022/04/153.2247.6600.00247.003.22,9540.11%
2022/04/113.4245.5700.00242.003.42,9360.11%
2022/04/081.2253.5800.00253.001.22,9000.04%
2022/04/071256.0000.00256.0012,8950.03%
2022/04/061254.009257.33260.00-82,863-0.28%
2022/04/011.4251.050.1252.50253.001.32,8400.05%
2022/03/2900.003250.00251.00-32,750-0.11%
2022/03/281.3242.8500.00242.001.32,7340.05%
2022/03/252.5249.4000.00248.002.52,7090.09%
2022/03/241251.5000.00252.5012,7280.04%
2022/03/220.5249.5000.00251.000.52,7380.02%
2022/03/210.2249.0000.00248.500.22,7460.01%
2022/03/1800.001244.00246.00-12,746-0.04%
2022/03/171242.503241.33241.00-22,705-0.07%
2022/03/162.1231.4300.00230.002.12,6390.08%
2022/03/150.3235.0000.00233.000.32,5900.01%
2022/03/141.1240.912239.75238.50-0.92,565-0.04%
2022/03/114.2240.0000.00238.504.22,5910.16%
2022/03/104.1243.6300.00244.504.12,5820.16%
2022/03/093235.8300.00235.0032,5540.12%
2022/03/080.2237.0000.00232.500.22,5470.01%
2022/03/070.2245.5000.00240.500.22,5070.01%
2022/03/041.4253.2000.00251.001.42,5500.05%
2022/03/0300.000258.00258.5002,5320.00%
2022/03/020.1258.5000.00258.000.12,5460.00%
2022/03/010.1259.5000.00260.500.12,5520.00%
2022/02/251.2252.9200.00251.001.22,5180.05%
2022/02/241260.0000.00258.5012,4560.04%
2022/02/222258.751259.00259.0012,4440.04%
2022/02/183263.332266.00263.0012,4630.04%
2022/02/140.1266.232270.50266.50-1.92,459-0.08%
2022/02/1100.002269.00272.50-22,522-0.08%
2022/02/1000.001.4267.83269.00-1.42,503-0.06%
2022/02/0800.002263.25260.50-22,468-0.08%
2022/01/251.2241.0800.00244.001.22,4300.05%
2022/01/240.2246.000246.50248.000.22,4370.01%
2022/01/210.1252.0000.00252.500.12,4550.00%
2022/01/171.1250.1300.00252.001.12,6110.04%
2022/01/148.1255.4700.00253.008.12,6130.31%
2022/01/1300.001270.50271.00-12,563-0.04%
2022/01/061266.0000.00267.0012,6240.04%
2022/01/0300.001272.00268.00-12,713-0.04%
2021/12/2900.002266.50266.00-22,824-0.07%
2021/12/2800.0011260.05264.00-112,916-0.38%
2021/12/221250.5000.00251.0013,1290.03%
2021/12/201249.0000.00249.5013,2770.03%
2021/12/150.1249.5000.00250.500.13,4750.00%
2021/12/143251.6700.00250.0033,6020.08%
2021/12/101257.0000.00256.5013,6660.03%
2021/12/092258.5000.00259.5023,7160.05%
2021/12/0800.005262.20263.50-53,728-0.13%
2021/12/070.3253.0000.00260.000.33,7550.01%
2021/12/020.2251.0000.00253.500.23,7500.01%
2021/11/260.6244.9200.00243.000.63,7250.02%
2021/11/223246.0000.00246.0033,8560.08%
2021/11/171250.5000.00251.0013,8900.03%
2021/11/152248.0200.00248.5023,9730.05%
2021/11/121251.5000.00252.0013,9800.03%
2021/11/101252.0000.00251.0013,9940.03%
2021/11/081261.000261.50261.5013,9160.02%
2021/11/0500.001265.50265.00-13,930-0.03%
2021/11/041260.5000.00260.5013,9760.03%
2021/10/291260.0000.00266.0013,9330.03%
2021/10/2800.000268.50268.5003,9070.00%
2021/10/2700.001264.00270.50-13,886-0.03%
2021/10/2600.004252.25256.00-43,841-0.10%
2021/10/251242.0000.00245.0013,7910.03%
2021/10/2100.001243.00244.00-13,820-0.03%
2021/10/201238.001240.00240.5003,7780.00%
2021/10/1800.001238.50234.50-13,757-0.03%
2021/10/1500.001230.00233.50-13,749-0.03%
2021/10/141228.001229.00229.5003,7580.00%
2021/10/131235.0000.00231.5013,7510.03%
2021/10/121228.501232.50234.0003,7410.00%
2021/10/0800.002238.00236.00-23,674-0.05%
2021/10/051229.0000.00229.5013,5600.03%
2021/10/041235.001235.00235.0003,4780.00%
2021/10/011.5238.022235.50237.00-0.53,467-0.01%
2021/09/301244.501249.00246.0003,4630.00%
2021/09/292.6239.8100.00240.002.63,4200.08%
2021/09/281.1242.8200.00246.001.13,3500.03%
2021/09/272247.001248.50247.0013,2820.03%
2021/09/2400.001258.50252.00-13,225-0.03%
2021/09/231253.5000.00254.0013,2240.03%
2021/09/228243.884245.38249.0043,1870.13%
2021/09/172257.001.4261.93255.500.63,0370.02%
2021/09/163.4271.590.3275.00268.503.12,9340.11%
2021/09/152274.001278.00277.0012,9050.03%
2021/09/140281.130277.00281.0002,9190.00%
2021/09/1300.002272.50272.00-22,904-0.07%
2021/09/101265.001268.00266.5002,9050.00%
2021/09/080253.5000.00259.5002,9330.00%
2021/09/071.3255.961256.00258.000.32,9790.01%
2021/09/063.7250.805249.90253.50-1.32,971-0.04%
2021/09/0200.000.6258.50259.50-0.62,896-0.02%
2021/09/0100.001260.50260.50-12,859-0.03%
2021/08/310.6264.920262.50266.500.62,8300.02%
2021/08/301262.501260.51266.0002,7860.00%
2021/08/2700.000255.00263.0002,7520.00%
2021/08/250244.0000.00244.5002,6810.00%
2021/08/240247.000245.00247.0002,6680.00%
2021/08/233242.830242.00243.5032,6640.11%
2021/08/2000.003233.67233.00-32,642-0.11%
2021/08/1700.000228.00226.5002,6660.00%
2021/08/161226.5300.00227.0012,6750.04%
2021/08/1300.000230.09233.0002,6760.00%
2021/08/121227.5000.00229.5012,6770.04%
2021/08/1100.000233.00230.0002,7140.00%
2021/08/100227.000228.00227.5002,7500.00%
2021/08/090218.500222.00221.0002,7730.00%
2021/08/060219.5000.00218.0002,8050.00%
2021/08/052220.500222.50218.5022,8430.07%
2021/08/040236.333235.50236.00-32,920-0.10%
2021/08/0300.001234.00234.00-12,908-0.03%
2021/08/021235.5000.00237.0012,8980.03%
2021/07/3000.001231.00231.50-12,857-0.03%
2021/07/290220.0000.00224.0002,8200.00%
2021/07/271221.000229.00220.0012,8410.04%
2021/07/2600.001226.00224.00-12,818-0.04%
2021/07/201213.0000.00214.0012,8060.04%
2021/07/1300.001216.00216.00-12,841-0.04%
2021/07/120210.500.1210.50211.00-0.12,8540.00%
2021/07/0100.001202.00201.00-12,838-0.04%
2021/06/3000.001202.50202.50-12,836-0.04%
2021/06/2800.001206.50204.00-12,818-0.04%
2021/06/241209.001208.50210.0002,8480.00%
2021/06/2200.000.2201.50201.50-0.22,813-0.01%
2021/06/171200.5000.00200.5012,7330.04%
2021/06/161200.5000.00200.0012,7650.04%
2021/06/151206.5000.00207.5012,7350.04%
2021/06/022205.5000.00205.0023,1190.06%
2021/05/261205.0000.00205.5013,1710.03%
2021/05/171190.501187.00187.0003,3410.00%
2021/05/141189.501198.00195.5003,2900.00%
2021/05/1300.002187.00186.00-23,255-0.06%
2021/05/121185.0000.00188.0013,2110.03%
2021/05/1100.001201.50200.00-13,143-0.03%
2021/05/0600.001.1201.27200.00-1.13,268-0.03%
2021/05/041196.0000.00197.5013,3180.03%
2021/05/0300.004200.50197.50-43,288-0.12%
2021/04/291197.5000.00202.0013,2960.03%
2021/04/283199.6700.00201.0033,2930.09%
2021/04/2700.001201.50202.00-13,340-0.03%
2021/04/261200.0000.00203.0013,3640.03%
2021/04/2300.002203.00204.00-23,348-0.06%
2021/04/210199.5000.00199.5003,3440.00%
2021/04/200205.0000.00204.0003,3450.00%
2021/04/190206.0000.00205.5003,3490.00%
2021/04/160208.0000.00210.0003,3390.00%
2021/04/140204.0000.00204.5003,3150.00%
2021/04/130203.000.1203.50203.0003,3260.00%
2021/04/0600.002199.75199.50-23,322-0.06%
2021/03/311197.0000.00197.0013,3110.03%
2021/03/2600.003190.50191.50-33,253-0.09%
2021/03/2400.003184.50184.50-33,274-0.09%
2021/03/192185.7500.00187.0023,4500.06%
2021/03/172191.251192.00191.0013,3750.03%
2021/03/1600.001.2193.10191.50-1.23,358-0.04%
2021/03/1500.000.1184.50187.50-0.13,2830.00%
2021/03/125181.7000.00182.5053,2740.15%
2021/03/1100.005186.00190.00-53,243-0.15%
2021/03/042171.0000.00172.0023,2740.06%
2021/02/264175.6300.00172.0043,2890.12%
2021/02/2500.003179.50180.50-33,211-0.09%
2021/02/1800.001175.00173.50-13,103-0.03%
2021/02/1700.002.1171.21172.50-2.13,111-0.07%
2021/02/0400.005164.00164.00-53,084-0.16%
2021/02/0200.001164.50163.00-13,212-0.03%
2021/02/0100.004153.00158.00-43,256-0.12%
2021/01/291155.0000.00155.0013,2250.03%
2021/01/281158.5000.00159.5013,1810.03%
2021/01/271160.5000.00161.0013,1650.03%
2021/01/266164.5000.00162.5063,1660.19%
2021/01/221167.5000.00168.0013,1630.03%
2021/01/198169.0000.00168.5083,1260.26%
2021/01/1800.004168.50168.50-43,139-0.13%
2021/01/144171.0000.00172.5043,2530.12%
2021/01/1300.004.1171.00172.00-4.13,264-0.13%
2021/01/113167.5000.00170.0033,2750.09%
2021/01/083169.503171.00170.0003,2910.00%
2021/01/0700.003169.00169.00-33,297-0.09%
2021/01/043166.0000.00167.5033,3280.09%
2020/12/311167.503170.00168.00-23,340-0.06%
2020/12/2900.000.2164.00165.50-0.23,3780.00%
2020/12/2500.001160.00160.00-13,397-0.03%
2020/12/183162.0000.00164.0033,4520.09%
2020/12/1700.005165.10165.00-53,448-0.14%
2020/12/111154.500156.50155.0013,3310.03%
2020/12/1000.002.3154.63155.00-2.33,325-0.07%
2020/12/091156.0000.00156.5013,3280.03%
2020/12/080.2156.5000.00156.500.23,3340.01%
2020/12/070.1158.0000.00158.500.13,3190.00%
2020/12/033157.000.7160.50158.002.33,3120.07%
2020/11/302158.503.2158.05156.00-1.23,307-0.03%
2020/11/256161.750160.50159.5063,2360.18%
2020/11/242165.5000.00166.5023,2150.06%
2020/11/200.2163.0000.00163.000.23,1940.00%
2020/11/1700.000166.00167.5003,1860.00%
2020/11/1300.001157.50159.00-13,280-0.03%
2020/11/121162.001161.00161.0003,2970.00%
2020/11/111161.0000.00161.5013,3310.03%
2020/11/100158.002158.00159.00-23,315-0.06%
2020/11/091156.502154.25154.50-13,515-0.03%
2020/11/061148.0000.00150.0013,4460.03%
2020/11/0400.001.2147.75147.00-1.23,437-0.03%
2020/11/0300.005143.80144.00-53,413-0.15%
2020/10/301139.0000.00138.5013,4180.03%
2020/10/291.6137.9700.00139.501.63,4250.05%
2020/10/283140.0000.00140.0033,4510.09%
2020/10/2300.006143.42144.00-63,429-0.17%
2020/10/2000.0013138.54139.00-133,351-0.39%
2020/10/1900.009137.28137.50-93,328-0.27%
2020/10/141133.5000.00135.0013,2730.03%
2020/10/132134.003134.50134.50-13,273-0.03%
2020/10/1200.003136.50137.00-33,296-0.09%
2020/10/0800.000134.00135.0003,2760.00%
2020/10/0600.006134.33134.00-63,288-0.18%
2020/10/051130.0000.00131.5013,2810.03%
2020/09/3000.001131.50131.00-13,272-0.03%
2020/09/2800.000.2128.50128.50-0.23,307-0.01%
2020/09/2500.001128.00126.50-13,337-0.03%
2020/09/243126.8300.00126.0033,3380.09%
2020/09/232130.2500.00130.5023,3280.06%
2020/09/222130.5000.00130.5023,3710.06%
2020/09/176132.2500.00132.0063,4530.17%
2020/09/166130.503132.17134.0033,5420.08%
2020/09/1500.000130.00130.0003,5740.00%
2020/09/091130.5000.00130.5013,6920.03%
2020/09/0800.001131.50132.00-13,712-0.03%
2020/09/071130.001131.00130.5003,7710.00%
2020/09/042128.251129.50129.0013,8610.03%
2020/09/031132.001131.50131.5003,9060.00%
2020/09/021128.501130.00129.0003,8950.00%
2020/09/012128.251127.00127.5013,8960.03%
2020/08/2800.001132.50132.50-13,910-0.03%
2020/08/2700.000134.00134.0003,9470.00%
2020/08/250.9135.0000.00135.500.93,9920.02%
2020/08/212133.5000.00134.0024,0660.05%
2020/08/204131.383133.32132.5014,0570.02%
2020/08/1900.002136.75138.00-24,010-0.05%
2020/08/1700.0013.6135.07136.00-13.63,968-0.34%
2020/08/142132.7500.00132.0023,9410.05%
2020/08/133132.0018.2132.99132.50-15.23,878-0.39%
2020/08/120124.001124.50124.00-13,659-0.03%
2020/08/0700.001.4124.86124.00-1.43,759-0.04%
2020/08/0400.001121.50123.50-13,846-0.03%
2020/08/0300.000121.50121.0003,8500.00%
2020/07/3110123.0000.00122.50103,8560.26%
2020/07/3000.001124.50124.50-13,937-0.03%
2020/07/286121.3300.00121.5064,0970.15%
2020/07/241125.001126.00123.0004,3290.00%
2020/07/231125.001125.00125.0004,3540.00%
2020/07/2100.002125.75126.00-24,420-0.05%
2020/07/201123.003123.50124.00-24,438-0.05%
2020/07/141124.003123.00123.50-24,603-0.04%
2020/07/1300.001125.50125.50-14,666-0.02%
2020/07/1000.005125.30125.00-54,750-0.11%
2020/07/072127.506128.17128.50-44,833-0.08%
2020/07/061128.501129.00129.0004,8480.00%
2020/07/0300.003127.00127.00-34,884-0.06%
2020/07/014126.001126.00126.0035,1530.06%
2020/06/3000.0011124.82125.00-115,173-0.21%
2020/06/246119.0800.00119.0065,2660.11%
2020/06/235119.1000.00118.5055,3800.09%
2020/06/223127.8300.00128.0035,4360.06%
2020/06/191127.0000.00127.0015,5120.02%
2020/06/175127.203127.33127.0025,6330.04%
2020/06/162125.504127.63127.50-25,825-0.03%
2020/06/153123.3300.00123.0035,9580.05%
2020/06/128122.889122.89124.00-16,072-0.02%
2020/06/118126.636127.50125.0026,2270.03%
2020/06/103128.0010129.80129.50-76,254-0.11%
2020/06/0900.003125.50126.00-36,416-0.05%
2020/06/0800.001124.00124.50-16,524-0.02%
2020/06/0400.005123.80124.00-56,728-0.07%
2020/06/0300.008121.69122.50-86,836-0.12%
2020/06/0200.002119.75119.00-26,832-0.03%
2020/06/011119.503118.83119.00-26,875-0.03%
2020/05/293116.6700.00116.5036,8930.04%
2020/05/287116.932117.25116.5056,8960.07%
2020/05/272116.2500.00116.0026,9590.03%
2020/05/263118.004118.00117.50-17,010-0.01%
2020/05/252111.501114.50115.5017,0260.01%
2020/05/221111.5000.00111.5017,0680.01%
2020/05/212114.002114.00114.0007,1790.00%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/1800.0027111.07111.50-277,229-0.37%
2020/05/142113.7500.00113.0027,2320.03%
2020/05/131113.504114.13116.50-37,177-0.04%
2020/05/1100.003115.83116.50-37,181-0.04%
2020/05/072112.0000.00113.0027,1660.03%
2020/05/064112.132112.50113.0027,1680.03%
2020/05/053110.833110.00110.5007,1170.00%
2020/05/043108.832109.75108.5017,1140.01%
2020/04/302114.751115.00114.5017,0420.01%
2020/04/292111.256109.83111.00-47,007-0.06%
2020/04/2800.001102.00103.00-16,941-0.01%
2020/04/2700.002100.50101.00-27,087-0.03%
2020/04/24199.50299.5098.70-17,050-0.01%
2020/04/22296.0000.0097.0027,0140.03%
2020/04/21197.30199.1096.5006,9990.00%
2020/04/17199.608100.2899.50-77,004-0.10%
2020/04/16699.60199.0099.6056,9490.07%
2020/04/152102.251101.50102.0016,8730.01%
2020/04/1400.00299.60100.00-26,809-0.03%
2020/04/10197.9000.0098.2016,8110.01%
2020/04/0900.00196.2096.30-16,777-0.01%
2020/04/0800.00296.1096.10-26,736-0.03%
2020/04/07694.80794.5694.50-16,668-0.01%
2020/04/06290.35191.1091.1016,5210.02%
2020/04/01191.80391.9392.30-26,325-0.03%
2020/03/31593.00992.0091.50-46,251-0.06%
2020/03/30292.60193.0093.7016,0770.02%
2020/03/27397.234100.6896.70-15,988-0.02%
2020/03/26495.53794.3396.50-35,863-0.05%
2020/03/251390.98492.8591.0095,7430.16%
2020/03/24184.50786.7687.10-65,610-0.11%
2020/03/23579.98980.3080.10-45,544-0.07%
2020/03/201484.541784.9685.40-35,502-0.05%
2020/03/191378.181077.8077.7035,3380.06%
2020/03/181587.99186.4086.30145,2310.27%
2020/03/174.188.72287.9087.302.15,1350.04%
2020/03/160.194.1000.0094.000.14,9630.00%
2020/03/13793.60196.6097.4064,8870.12%
2020/03/122103.006101.33101.50-44,685-0.09%
2020/03/111.7106.504109.63106.00-2.34,593-0.05%
2020/03/106104.752105.00106.0044,5000.09%
2020/03/0915109.203107.50107.00124,4020.27%
2020/03/064115.253114.50114.5014,2450.02%
2020/03/051116.001117.00118.0004,1710.00%
2020/03/043114.1700.00114.5034,1210.07%
2020/03/035116.0000.00116.0054,0670.12%
2020/03/023112.0000.00114.0034,0230.07%
2020/02/277116.7100.00115.0073,9950.18%
2020/02/266116.581117.50117.0053,9290.13%
2020/02/254119.1300.00118.0043,8570.10%
2020/02/2410120.8525120.00120.00-153,764-0.40%
2020/02/211124.0000.00124.5013,6240.03%
2020/02/208125.0000.00124.5083,6300.22%
2020/02/1900.002128.75128.00-23,545-0.06%
2020/02/181128.502128.50128.00-13,529-0.03%
2020/02/141125.0300.00125.5013,4830.03%
2020/02/111125.5000.00126.0013,4890.03%
2020/02/0712128.6700.00126.50123,4080.35%
2020/02/0600.001131.52132.00-13,358-0.03%
2020/02/0515129.432129.75129.50133,3410.39%
2020/02/041128.001128.50128.0003,2810.00%
2020/02/031121.5510122.50122.50-93,236-0.28%
2020/01/316126.081128.50127.0053,1330.16%
2020/01/3015129.572.3130.21128.5012.73,0610.41%
2020/01/1700.002142.25142.50-22,906-0.07%
2020/01/1500.002142.75142.50-22,957-0.07%
2020/01/1400.002142.00142.50-23,019-0.07%
2020/01/1300.0018140.33140.00-182,960-0.61%
2020/01/1000.005137.50137.50-52,927-0.17%
2020/01/091137.0000.00137.0012,9230.03%
2020/01/032136.5000.00136.5022,9160.07%
2020/01/024137.1300.00137.5042,9100.14%
2019/12/312138.501138.50138.0012,8920.03%
2019/12/3000.001140.00140.50-12,873-0.03%
2019/12/254138.5000.00138.5042,9190.14%
2019/12/241138.0000.00138.5012,9330.03%
2019/12/192137.5000.00138.5022,9420.07%
2019/12/181138.0000.00137.5012,9270.03%
2019/12/1700.001139.00140.00-12,923-0.03%
2019/12/1600.002137.75138.00-22,874-0.07%
2019/12/134135.751136.50135.0032,8330.11%
2019/12/122135.7500.00135.0022,8080.07%
2019/12/1100.002136.00136.00-22,784-0.07%
2019/12/091134.0000.00134.5012,7200.04%
2019/12/067133.576133.00134.0012,7370.04%
2019/12/051135.502135.50135.50-12,688-0.04%
2019/11/2500.002141.00141.50-22,641-0.08%
2019/11/195143.0000.00144.0052,6780.19%
2019/11/131138.5000.00138.5012,6620.04%
2019/11/1200.000.1140.50141.00-0.12,6850.00%
2019/11/0800.003140.50140.50-32,742-0.11%
2019/11/0400.007139.50140.00-72,796-0.25%
2019/10/3000.002136.00136.00-22,989-0.07%
2019/10/281135.0000.00135.0013,0530.03%
2019/10/253134.5000.00134.5033,0730.10%
2019/10/2200.002.4133.70136.50-2.43,010-0.08%
2019/10/2100.001132.00132.00-12,947-0.03%
2019/10/1800.001132.00132.00-12,962-0.03%
2019/10/1700.003131.17131.00-32,957-0.10%
2019/10/1600.003130.17131.00-32,935-0.10%
2019/10/1410125.504127.13128.0062,8870.21%
2019/10/092123.5000.00123.0022,8570.07%
2019/10/081125.0000.00125.0012,8350.04%
2019/10/072125.5000.00125.5022,8320.07%
2019/10/011127.504128.00128.50-32,891-0.10%
2019/09/2700.003126.50125.00-32,870-0.10%
2019/09/263126.3300.00126.0032,8860.10%
2019/09/252124.7500.00125.0022,8890.07%
2019/09/242126.2500.00126.5022,8840.07%
2019/09/231127.501127.50128.0002,8780.00%
2019/09/191127.5000.00128.5012,9050.03%
2019/09/174129.2500.00128.0042,8940.14%
2019/09/167132.503132.50132.5042,9260.14%
2019/09/121130.5000.00131.0012,9210.03%
2019/09/111129.001129.50130.0002,9300.00%
2019/09/101129.001129.00129.5002,9390.00%
2019/09/061129.5000.00129.5012,9140.03%
2019/09/031126.001126.50126.0003,0300.00%
2019/09/023127.002126.75127.0013,0430.03%
2019/08/301124.001124.00124.5002,9980.00%
2019/08/271122.0000.00121.0013,0100.03%
2019/08/263121.8300.00122.0033,0180.10%
2019/08/231124.0000.00125.0013,0150.03%
2019/08/223125.6700.00125.0033,0290.10%
2019/08/163123.0000.00123.0033,1210.10%
2019/08/011130.0000.00133.0013,0700.03%
2019/07/311132.0000.00131.5013,0460.03%
2019/07/301141.0000.00139.5013,0040.03%
2019/07/291141.0000.00141.0012,9700.03%
2019/07/251139.0000.00139.0012,9180.03%
2019/07/191139.5000.00139.0012,8540.04%
2019/07/161137.5000.00137.5012,8520.04%
2019/07/111136.5000.00136.5012,8300.04%
2019/07/010131.0000.00131.0002,9150.00%
2019/06/2100.001128.50128.50-12,945-0.03%
2019/06/111124.003124.83125.00-22,872-0.07%
2019/06/101120.004120.00120.00-32,776-0.11%
2019/06/0400.002119.00119.50-22,788-0.07%
2019/05/314116.7500.00116.5042,7990.14%
2019/05/281115.0000.00114.0012,7770.04%
2019/05/2300.003114.67114.50-32,770-0.11%
2019/05/203114.501115.00115.0022,7990.07%
2019/05/173115.6700.00114.5032,8880.10%
2019/05/1400.002118.00117.50-22,839-0.07%
2019/05/1312117.9210119.50120.0022,7880.07%
2019/05/1011125.0515124.83123.00-42,744-0.15%
2019/05/0900.005131.00129.50-52,646-0.19%
2019/05/0800.001133.00133.00-12,623-0.04%
2019/05/075130.0000.00132.5052,6080.19%
2019/05/065129.5000.00129.5052,6340.19%
2019/04/2400.002130.00130.00-22,759-0.07%
2019/04/090.4132.5000.00133.000.43,0640.01%
2019/04/0810132.0000.00134.00103,0580.33%
2019/03/291124.001125.00126.0002,8840.00%
2019/03/2200.001123.00123.00-12,854-0.04%
2019/03/206122.175123.00123.0012,8940.03%
2019/03/191121.001118.00118.0002,7960.00%
2019/03/1800.001118.50120.50-12,805-0.04%
2019/03/112112.501113.50113.0012,8500.04%
2019/03/071115.5000.00115.5012,8950.03%
2019/02/271119.007119.50121.00-62,913-0.21%
2019/02/212114.502116.50116.5002,8940.00%
2019/02/2000.002116.50116.50-22,888-0.07%
2019/02/192114.0000.00112.5022,8650.07%
2019/02/1800.0011114.91118.00-112,859-0.38%
2019/02/1500.001111.00111.00-12,806-0.04%
2019/02/125112.4000.00112.5052,9340.17%
2019/01/3000.005113.00113.00-52,978-0.17%
2019/01/2200.001110.50111.00-13,273-0.03%
2019/01/2100.000.5108.00109.00-0.53,270-0.01%
2019/01/1400.001106.50106.50-13,636-0.03%
2019/01/1000.002105.00106.50-23,713-0.05%
2019/01/0900.002103.25105.00-23,689-0.05%
2019/01/0800.00299.80100.50-23,649-0.05%
2019/01/0700.00199.7099.70-13,676-0.03%
2019/01/03197.1000.0097.0013,8510.03%
2019/01/0200.00198.1098.10-13,912-0.03%
2018/12/25194.5000.0094.5013,9580.03%
2018/12/1900.00297.4097.40-24,075-0.05%
2018/12/0600.00197.6095.30-14,354-0.02%
2018/12/05197.8000.0097.7014,3680.02%
2018/12/0400.00199.6098.50-14,374-0.02%
2018/11/29695.5500.0095.2064,2860.14%
2018/11/26692.5300.0092.2064,2550.14%
2018/11/1400.002296.0096.70-224,332-0.51%
2018/11/081893.6200.0093.50184,3270.42%
2018/11/0700.00193.0093.40-14,341-0.02%
2018/11/0600.00191.0091.30-14,338-0.02%
2018/11/02489.500.691.3091.303.44,4040.08%
2018/11/0100.00489.7391.00-44,351-0.09%
2018/10/31189.4000.0088.2014,2850.02%
2018/10/30186.60288.0088.00-14,211-0.02%
2018/10/2500.00182.7083.70-14,102-0.02%
2018/10/2400.00183.0084.30-14,111-0.02%
2018/10/23285.3000.0085.3024,0860.05%
2018/10/22289.3500.0090.3023,9660.05%
2018/10/1800.00193.1092.40-13,873-0.03%
2018/10/16191.1000.0091.5013,8530.03%
2018/10/15191.00192.0091.4003,8410.00%
2018/10/12590.46191.1093.0043,8010.11%
2018/10/11391.73791.2392.00-43,735-0.11%
2018/10/0900.00499.7099.90-43,578-0.11%
2018/10/082103.001102.00102.0013,5070.03%
2018/10/053103.504102.50103.50-13,539-0.03%
2018/10/041104.501104.50105.5003,5370.00%
2018/10/0200.001107.00106.50-13,583-0.03%
2018/10/011107.501107.00107.0003,6120.00%
2018/09/262108.5000.00109.5023,6240.06%
2018/09/256109.0000.00109.0063,7240.16%
2018/09/2000.002107.50108.50-23,667-0.05%
2018/09/1800.002104.75105.00-23,689-0.05%
2018/09/1700.003103.17104.00-33,739-0.08%
2018/09/1400.0013103.00103.50-133,776-0.34%
2018/09/1300.001101.00101.00-13,769-0.03%
2018/09/104100.3800.00102.0043,9880.10%
2018/09/071102.0000.00102.5014,0230.02%
2018/09/0600.000.1103.00103.50-0.14,0280.00%
2018/09/0400.001103.50104.50-14,052-0.02%
2018/08/292103.5000.00103.0024,1640.05%
2018/08/2800.002104.00104.50-24,137-0.05%
2018/08/2700.001104.00104.00-14,143-0.02%
2018/08/2300.002101.75102.00-24,248-0.05%
2018/08/2200.003100.00100.50-34,292-0.07%
2018/08/21198.10299.50100.50-14,277-0.02%
2018/08/20398.40598.0098.50-24,232-0.05%
2018/08/171499.39299.8099.10124,2120.28%
2018/08/161399.66998.3498.2044,2250.09%
2018/08/151101.007104.00101.50-64,146-0.14%
2018/08/1400.001104.00104.00-14,141-0.02%
2018/08/1300.007102.36102.50-74,147-0.17%
2018/08/0910101.255101.60101.5054,1610.12%
2018/08/08199.3000.0098.8014,0280.02%
2018/08/07899.7000.0098.7084,0760.20%
2018/08/02199.1000.0099.6014,3560.02%
2018/07/31499.7000.00100.0044,4020.09%
2018/07/3000.009.1104.64107.00-9.14,370-0.21%
2018/07/261105.002105.00105.00-14,358-0.02%
2018/07/2400.001101.54102.50-14,517-0.02%
2018/07/23399.80299.9099.5014,5060.02%
2018/07/20199.9000.0099.7014,4980.02%
2018/07/1700.00299.90100.00-24,609-0.04%
2018/07/13499.9030100.00101.00-264,623-0.56%
2018/07/11198.30597.3098.10-44,629-0.09%
2018/07/09596.40194.7097.6044,6220.09%
2018/07/043095.7000.0096.20304,6730.64%
2018/07/02398.2300.0097.2034,6810.06%
2018/06/273101.0000.00101.0034,4870.07%
2018/06/261.2101.1300.00101.001.24,5110.03%
2018/06/203103.0000.00103.0034,4660.07%
2018/06/193104.8300.00104.5034,5470.07%
2018/06/151108.0000.00107.5014,4490.02%
2018/06/141107.0000.00106.5014,4500.02%
2018/06/131109.0000.00109.0014,5780.02%
2018/06/120.2110.0000.00110.000.24,8300.00%
2018/06/110.1112.008113.00112.50-7.94,878-0.16%
2018/06/0800.001111.50111.00-14,926-0.02%
2018/06/0700.002111.75112.00-25,033-0.04%
2018/06/0600.001110.00110.00-15,257-0.02%
2018/06/044108.5000.00109.0045,2690.08%
2018/06/0100.001109.00109.00-15,261-0.02%
2018/05/300.2105.5000.00105.000.25,1760.00%
2018/05/291.2107.8700.00107.001.25,1840.02%
2018/05/2800.004109.50108.50-45,246-0.08%
2018/05/2500.002109.25109.00-25,289-0.04%
2018/05/247109.571108.00108.0065,3220.11%
2018/05/212106.001107.00107.0015,4490.02%
2018/05/171108.501108.50108.0005,4950.00%
2018/05/151109.501110.00110.0005,5630.00%
2018/05/1100.003111.17112.00-35,657-0.05%
2018/05/0900.003109.17109.50-35,454-0.05%
2018/05/042104.751105.50106.0015,5120.02%
2018/04/301110.002110.50109.00-15,852-0.02%
2018/04/271105.002106.25107.00-15,721-0.02%
2018/04/2600.001105.50104.50-15,719-0.02%
2018/04/2000.002104.50104.50-25,765-0.03%
2018/04/191102.5000.00103.0015,7560.02%
2018/04/172102.0000.00102.0025,8950.03%
2018/04/132104.2500.00104.5025,8560.03%
2018/04/1200.001106.50106.50-15,931-0.02%
2018/04/115105.001105.00105.0046,0770.07%
2018/04/1000.001102.00103.50-16,154-0.02%
2018/04/09299.151.199.9699.900.96,1110.01%
2018/04/0321100.0200.00100.50216,0630.35%
2018/04/0200.001103.00103.00-16,024-0.02%
2018/03/294101.251100.00100.0036,0890.05%
2018/03/271103.0000.00103.0016,0280.02%
2018/03/261101.501103.00103.0006,0470.00%
2018/03/223105.171103.50103.0026,0330.03%
2018/03/211106.501107.50107.0005,8720.00%
2018/03/1900.001109.00107.00-15,852-0.02%
2018/03/1600.005105.80107.00-55,684-0.09%
2018/03/142101.502101.75101.5005,5080.00%
2018/03/1300.001102.50103.50-15,470-0.02%
2018/03/122103.255104.10105.50-35,373-0.06%
2018/03/08195.8000.0095.9015,2120.02%
2018/03/06297.2500.0096.4025,2570.04%
2018/03/05197.6000.0097.3015,3390.02%
2018/03/02496.8500.0096.6045,3030.08%
2018/03/01298.5500.0099.2025,2650.04%
2018/02/2700.00198.1098.20-15,197-0.02%
2018/02/26296.50797.9397.20-55,167-0.10%
2018/02/23197.003.296.9796.80-2.25,183-0.04%
2018/02/22396.57197.3097.7025,2680.04%
2018/02/21694.80194.7094.8055,2600.10%
2018/02/12590.7000.0090.3055,2500.10%
2018/02/09489.28190.4090.1035,2910.06%
2018/02/0800.001092.9093.00-105,287-0.19%
2018/02/07192.0000.0090.6015,3310.02%
2018/02/06289.90288.3090.2005,3710.00%
2018/02/05193.00493.1593.70-35,390-0.06%
2018/01/31296.8500.0098.1026,4050.03%
2018/01/26199.9000.0099.2016,3920.02%
2018/01/25399.971.4100.00100.501.66,3340.02%
2018/01/2400.00197.3097.20-16,206-0.02%
2018/01/2300.00195.2095.40-16,139-0.02%
2018/01/19195.5000.0095.6016,2440.02%
2018/01/18197.1000.0096.8016,4040.02%
2018/01/1700.00196.0096.70-16,617-0.02%
2018/01/1500.00195.3095.60-16,789-0.01%
2018/01/1200.00295.4095.00-26,829-0.03%
2018/01/11195.3000.0095.5016,8520.01%
2018/01/0800.00393.3093.50-37,085-0.04%
2018/01/05193.00291.0093.60-17,306-0.01%
2018/01/0400.00189.7090.00-17,162-0.01%
2018/01/03187.5000.0087.9017,1660.01%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章