• 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(已收盤)

     
中租-KY (5871)籌碼相關－元大-八德 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-八德 券商分點個股進出

元大-八德 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
2024/11/221.3123.4200.00122.001.310,0770.01%
2024/11/211122.001122.50122.00010,1100.00%
2024/11/202121.511122.00122.00110,1100.01%
2024/11/196.5124.071123.00124.005.510,0590.05%
2024/11/187.3121.012120.00121.005.39,9100.05%
2024/11/155.1122.651124.00121.504.19,7580.04%
2024/11/147.4125.5700.00123.507.49,5800.08%
2024/11/139.2126.572126.26127.007.29,3270.08%
2024/11/1214.6130.7712130.96130.502.68,9320.03%
2024/11/117.1144.586.9143.93145.000.28,2700.00%
2024/11/086.5150.732.5151.00149.0048,1980.05%
2024/11/071.1145.650.5147.00147.000.68,2260.01%
2024/11/061146.560.1147.50146.500.98,2320.01%
2024/11/051148.5100.00149.0018,2390.01%
2024/11/042148.501.1148.55148.500.98,3320.01%
2024/11/0111.1147.018148.06148.003.18,5000.04%
2024/10/304150.7516152.41151.50-128,396-0.14%
2024/10/290.1151.111151.00151.00-0.98,383-0.01%
2024/10/280154.000153.50153.5008,3950.00%
2024/10/251153.503153.33153.50-28,452-0.02%
2024/10/230.1156.502154.50154.50-1.98,475-0.02%
2024/10/223.1156.322155.50156.501.18,5240.01%
2024/10/212.1157.003156.83156.00-0.98,599-0.01%
2024/10/182155.5040157.12156.50-388,614-0.44%
2024/10/172.2155.0610157.00155.00-7.88,753-0.09%
2024/10/1600.000.1154.00155.00-0.18,8990.00%
2024/10/152.1154.472154.00154.500.18,9190.00%
2024/10/140.1155.7512.1156.23156.50-128,988-0.13%
2024/10/1112.5153.072.4153.17152.0010.19,0650.11%
2024/10/0967158.330.4159.11157.5066.69,0630.74%
2024/10/085164.501.3164.16163.003.78,9450.04%
2024/10/073.2161.646164.08165.00-2.88,821-0.03%
2024/10/042161.754.2161.14161.50-2.28,597-0.03%
2024/10/015.1159.895.4161.39158.50-0.38,3920.00%
2024/09/302.1164.002.2164.70163.50-0.18,2920.00%
2024/09/273162.278.4161.61163.50-5.48,236-0.07%
2024/09/2611.5153.195153.00152.006.57,5850.09%
2024/09/253.3154.7922.1153.98155.50-18.87,539-0.25%
2024/09/241144.011146.00146.0007,2970.00%
2024/09/231144.502.1145.00145.00-1.17,461-0.01%
2024/09/200146.0000.00146.0007,5190.00%
2024/09/190145.001144.50145.00-17,561-0.01%
2024/09/1800.002142.50142.50-27,618-0.03%
2024/09/160142.4500.00142.0007,7320.00%
2024/09/132141.002140.50142.0007,7840.00%
2024/09/121.3137.001138.50139.000.37,8440.00%
2024/09/112.1137.2600.00137.502.17,8590.03%
2024/09/104.7136.6700.00136.504.77,9000.06%
2024/09/090.1141.5000.00142.000.17,7630.00%
2024/09/060.1141.0000.00143.500.17,8320.00%
2024/09/051142.5000.00141.5017,9070.01%
2024/09/041.4142.6800.00143.001.48,0710.02%
2024/08/301144.502146.00145.50-18,094-0.01%
2024/08/292142.772143.75144.0008,0550.00%
2024/08/282.5144.9000.00144.502.58,0940.03%
2024/08/260148.509.1147.96148.50-9.18,441-0.11%
2024/08/231142.541144.50143.5008,3220.00%
2024/08/222.7146.014.2145.54145.50-1.48,361-0.02%
2024/08/211147.0100.00148.0018,3690.01%
2024/08/201.2148.582148.00148.00-0.88,392-0.01%
2024/08/161.1148.9500.00148.501.18,6290.01%
2024/08/151.5146.5000.00146.001.58,6280.02%
2024/08/142148.002147.75148.5008,7510.00%
2024/08/130.3147.501147.00147.50-0.78,760-0.01%
2024/08/120.3147.5000.00147.500.38,8930.00%
2024/08/091.2143.0800.00143.001.29,0240.01%
2024/08/081141.013141.00140.00-29,153-0.02%
2024/08/072140.751141.50143.0019,2940.01%
2024/08/060.3137.502141.00137.50-1.79,514-0.02%
2024/08/054.6139.714140.50138.000.69,7840.01%
2024/08/022.1148.312148.50148.500.110,2640.00%
2024/08/010.1152.001153.00153.50-0.910,326-0.01%
2024/07/310.1150.001151.50152.00-0.910,318-0.01%
2024/07/302.1147.9100.00149.502.110,2740.02%
2024/07/293149.332150.25148.50110,2420.01%
2024/07/261.2148.580.1150.00149.001.110,2410.01%
2024/07/231150.002149.75151.50-110,294-0.01%
2024/07/229.4146.961.1147.47147.008.410,3090.08%
2024/07/194.1150.8800.00150.504.110,1620.04%
2024/07/182.1154.242155.00154.500.110,0380.00%
2024/07/174162.756163.25162.00-29,878-0.02%
2024/07/1621.1163.500163.50163.5021.19,7640.22%
2024/07/151163.5016163.25164.50-159,760-0.15%
2024/07/129.1163.440.4163.52163.508.79,6910.09%
2024/07/114160.254159.13160.5009,5620.00%
2024/07/100.2158.004158.38158.00-3.89,442-0.04%
2024/07/091157.511157.50157.5009,3910.00%
2024/07/086157.4200.00158.5069,3390.06%
2024/07/051157.5000.00157.0019,3200.01%
2024/07/040.1158.002158.75158.00-1.99,333-0.02%
2024/07/031156.504156.75156.00-39,294-0.03%
2024/07/022.1154.2800.00155.002.19,0080.02%
2024/07/016156.424156.38155.5029,0190.02%
2024/06/280154.0000.00153.5008,9190.00%
2024/06/276.3153.272153.50152.504.38,8820.05%
2024/06/262.3157.143157.83155.50-0.88,643-0.01%
2024/06/256157.501159.00156.0058,5560.06%
2024/06/244159.504159.63158.5008,3470.00%
2024/06/214162.2500.00160.5048,2320.05%
2024/06/202162.251163.00163.0017,9600.01%
2024/06/196160.423160.00160.5037,9420.04%
2024/06/180.2161.5000.00161.500.27,8750.00%
2024/06/178.1159.794160.75161.004.17,8390.05%
2024/06/140.3156.002155.75156.50-1.87,743-0.02%
2024/06/130155.5000.00155.0007,7100.00%
2024/06/122153.251154.00153.5017,6910.01%
2024/06/112.1151.534151.50151.50-1.97,679-0.03%
2024/06/072153.253153.00153.00-17,519-0.01%
2024/06/065154.601154.50154.0047,4710.05%
2024/06/0500.001156.00155.50-17,409-0.01%
2024/06/046.1154.432155.00153.504.17,4300.06%
2024/06/031.6155.472.8155.28156.00-1.27,425-0.02%
2024/05/315152.402.3155.37152.002.87,3780.04%
2024/05/303.2153.531153.50153.002.26,9340.03%
2024/05/290155.5000.00155.0006,9060.00%
2024/05/283156.002155.50155.0016,8790.01%
2024/05/270.1152.5000.00154.000.16,8070.00%
2024/05/241.5150.332151.50150.50-0.56,762-0.01%
2024/05/232.4151.4500.00150.502.46,7270.04%
2024/05/221153.5000.00154.5016,5880.02%
2024/05/200154.002155.75156.00-26,477-0.03%
2024/05/170.1153.261153.00152.50-0.96,351-0.01%
2024/05/160153.754153.63153.00-46,334-0.06%
2024/05/152152.762.2154.64153.00-0.26,3220.00%
2024/05/144.2152.7700.00153.004.26,2310.07%
2024/05/132.2157.440.2156.50157.0026,0320.03%
2024/05/103152.001.2152.69153.001.85,8750.03%
2024/05/0913.4151.8100.00150.0013.45,6450.24%
2024/05/0811.2153.4900.00152.0011.25,2800.21%
2024/05/072.2168.2700.00168.002.24,7290.05%
2024/05/060.2172.5000.00173.000.24,5660.00%
2024/05/0300.001.1172.05172.00-1.14,567-0.02%
2024/04/290169.1100.00174.0004,5240.00%
2024/04/262.1168.5300.00168.002.14,4200.05%
2024/04/230173.0000.00173.0004,4330.00%
2024/04/220171.2500.00172.5004,4230.00%
2024/04/191.2168.0800.00168.001.24,3780.03%
2024/04/170170.7400.00170.5004,2220.00%
2024/04/162.1170.032171.24170.0004,1890.00%
2024/04/151173.0000.00173.0014,1510.02%
2024/04/121.1174.5600.00174.501.14,1810.03%
2024/04/110.2175.5000.00175.500.24,1790.00%
2024/04/1000.001179.50178.50-14,199-0.02%
2024/04/0900.003.5178.00178.50-3.54,171-0.08%
2024/04/020.5176.0100.00176.000.54,0790.01%
2024/04/010.1175.504175.00175.50-3.94,059-0.10%
2024/03/290172.5000.00172.0004,0230.00%
2024/03/281172.0000.00171.5014,0110.02%
2024/03/270172.5000.00172.0003,9890.00%
2024/03/261171.5100.00172.0014,0300.03%
2024/03/250172.5000.00174.0004,0020.00%
2024/03/222.2171.800172.00171.502.14,0140.05%
2024/03/2100.000176.50176.5004,0080.00%
2024/03/200172.7500.00172.0004,1040.00%
2024/03/190173.251.1172.57172.50-1.14,119-0.03%
2024/03/180.1175.3400.00174.000.14,1470.00%
2024/03/143.3178.380179.00179.003.34,1260.08%
2024/03/133176.3300.00176.0034,0860.07%
2024/03/120.1174.5000.00176.000.14,0700.00%
2024/03/081.1172.4900.00172.501.14,0680.03%
2024/03/071.1174.0000.00175.001.14,0340.03%
2024/03/062175.0000.00175.0024,0260.05%
2024/03/051174.480.1174.00173.5014,0630.02%
2024/03/040173.5000.00174.0004,0520.00%
2024/03/012174.4800.00174.0024,0980.05%
2024/02/292172.014172.50174.50-24,116-0.05%
2024/02/272.1172.5100.00172.002.14,0890.05%
2024/02/260.4173.5700.00173.000.44,0480.01%
2024/02/2300.001177.00176.00-14,012-0.03%
2024/02/212176.5000.00176.0024,0320.05%
2024/02/2000.001176.00177.50-14,025-0.02%
2024/02/162.2170.161171.00171.001.24,0540.03%
2024/02/153.3170.8600.00170.003.33,9330.08%
2024/02/050.1173.0000.00174.000.13,8570.00%
2024/02/020.2174.743174.00174.50-2.83,863-0.07%
2024/01/311.1174.050174.50174.001.13,7720.03%
2024/01/301.3174.551177.00174.000.33,7640.01%
2024/01/260.2178.9800.00177.500.23,6500.01%
2024/01/240.4178.4800.00178.000.43,6100.01%
2024/01/190.2179.9000.00179.500.23,6810.01%
2024/01/180.2178.090178.00177.000.23,6630.01%
2024/01/172.2180.2200.00178.502.23,6260.06%
2024/01/160182.2500.00182.0003,5870.00%
2024/01/150185.0000.00184.0003,6090.00%
2024/01/110187.0000.00186.0003,6780.00%
2024/01/100183.0000.00183.0003,6970.00%
2024/01/086186.8300.00186.0063,6570.16%
2024/01/051193.5000.00190.0013,6280.03%
2024/01/0400.007.3195.21195.50-7.33,629-0.20%
2024/01/030192.5000.00192.0003,6570.00%
2024/01/020191.001.4192.14194.00-1.43,613-0.04%
2023/12/290.1192.5000.00193.000.13,5700.00%
2023/12/282.3188.0700.00189.502.33,5630.06%
2023/12/2700.006191.00190.50-63,546-0.17%
2023/12/260.1189.0000.00189.000.13,5510.00%
2023/12/250.5186.6000.00186.500.53,5710.01%
2023/12/220.2186.501186.00186.50-0.83,613-0.02%
2023/12/210.2186.003186.33187.50-2.83,597-0.08%
2023/12/192187.000.7186.50186.501.33,5640.04%
2023/12/181187.501191.00186.5003,5780.00%
2023/12/1500.001.2186.92187.50-1.23,526-0.03%
2023/12/140.1178.5000.00179.500.13,3970.00%
2023/12/132.1175.7900.00175.502.13,3590.06%
2023/12/112.1178.5200.00178.502.13,3420.06%
2023/12/0800.002182.00181.00-23,301-0.06%
2023/12/071.1179.0600.00179.001.13,2680.03%
2023/12/050.1180.0000.00181.000.13,3080.00%
2023/12/040.1182.150.5182.50181.50-0.43,310-0.01%
2023/12/010.2184.0000.00182.500.23,2900.01%
2023/11/3011.1185.000186.50186.0011.13,2610.34%
2023/11/291.1183.5700.00183.001.13,1790.03%
2023/11/281183.492185.50185.00-13,183-0.03%
2023/11/2400.001184.50184.50-13,137-0.03%
2023/11/220.1180.502181.50182.50-1.93,177-0.06%
2023/11/2100.001180.00181.00-13,171-0.03%
2023/11/1700.001178.00177.50-13,141-0.03%
2023/11/150174.0000.00175.0003,0830.00%
2023/11/141174.0000.00173.0013,0770.03%
2023/11/131173.0000.00172.5013,1670.03%
2023/11/102.6173.8600.00173.502.63,2470.08%
2023/11/081179.000.7180.53179.000.33,5210.01%
2023/11/070.2182.001181.50182.00-0.83,528-0.02%
2023/11/060.5181.501182.00181.00-0.53,532-0.01%
2023/11/030179.0000.00178.5003,5310.00%
2023/11/020177.5000.00176.5003,6190.00%
2023/11/011.2173.5800.00173.501.23,7150.03%
2023/10/300.1176.5100.00177.500.13,8490.00%
2023/10/2700.000.3178.50179.00-0.33,876-0.01%
2023/10/261171.0100.00171.5013,8890.03%
2023/10/250174.5000.00173.5003,9050.00%
2023/10/241.1171.031171.00171.000.13,9600.00%
2023/10/230.1172.5000.00172.000.13,9730.00%
2023/10/201.1174.9400.00174.001.13,9540.03%
2023/10/191177.5000.00179.0013,9050.03%
2023/10/181.1178.5700.00179.001.13,9370.03%
2023/10/1100.002184.00183.50-24,117-0.05%
2023/10/0600.001179.00178.00-14,069-0.02%
2023/10/051177.0000.00177.5014,0990.02%
2023/10/040177.0000.00177.0004,1000.00%
2023/09/280182.0000.00181.0004,1520.00%
2023/09/2700.001182.00184.00-14,140-0.02%
2023/09/251182.501181.50181.5004,1430.00%
2023/09/210176.0000.00175.5004,1560.00%
2023/09/201180.001182.50180.0004,1150.00%
2023/09/1800.001182.00183.00-14,094-0.02%
2023/09/121175.0000.00176.0014,1020.02%
2023/09/081171.0100.00172.5014,1230.02%
2023/09/071.1175.1200.00174.501.14,1800.03%
2023/09/060.1179.0000.00179.500.14,1570.00%
2023/08/312.1178.280179.00177.5024,1570.05%
2023/08/303176.172176.75177.0014,1380.02%
2023/08/291.1177.0200.00178.501.14,1540.03%
2023/08/251178.501179.50178.0004,5220.00%
2023/08/232.4174.1400.00174.002.44,6180.05%
2023/08/220.1179.001177.50177.50-14,619-0.02%
2023/08/2100.001176.50179.00-14,708-0.02%
2023/08/181180.521180.00180.0004,7060.00%
2023/08/173.1181.0900.00181.503.14,6820.07%
2023/08/160.1172.001174.50174.00-14,622-0.02%
2023/08/153.6169.5000.00170.003.64,5730.08%
2023/08/143.5174.041.5173.33173.5024,4560.05%
2023/08/110.1187.5900.00186.000.14,3510.00%
2023/08/091185.5000.00186.5014,4890.02%
2023/08/082.1186.3100.00185.002.14,4810.05%
2023/08/074.5187.9600.00187.504.54,3890.10%
2023/08/047.9195.371195.00194.006.94,2900.16%
2023/08/022199.751200.00201.0014,1710.02%
2023/08/013.1201.8500.00202.503.14,1280.08%
2023/07/310.2208.3400.00208.000.24,0810.00%
2023/07/281205.0000.00205.0013,9880.03%
2023/07/272206.5000.00204.5023,9410.05%
2023/07/210204.2500.00204.0003,8470.00%
2023/07/201.4207.9700.00206.501.43,8110.04%
2023/07/1400.002210.75212.00-23,641-0.05%
2023/07/072201.0100.00201.0023,5470.06%
2023/07/061204.531205.50204.0003,5210.00%
2023/07/054209.5000.00210.0043,4700.12%
2023/07/041211.5000.00210.0013,4490.03%
2023/06/290204.0000.00204.0003,4980.00%
2023/06/2800.000.2202.50203.00-0.23,532-0.01%
2023/06/261.1200.5200.00202.001.13,5240.03%
2023/06/211.1200.7100.00201.501.13,5460.03%
2023/06/201205.000.5207.00205.000.53,4990.01%
2023/06/160.5205.9900.00205.000.53,5050.01%
2023/06/151204.5400.00205.5013,4680.03%
2023/06/135.2204.361204.50204.004.23,4490.12%
2023/06/120.5212.4100.00209.000.53,3490.02%
2023/05/312203.7500.00202.5023,5030.06%
2023/05/301206.0000.00207.0013,1070.03%
2023/05/291203.501207.00210.5003,1380.00%
2023/05/260.1205.9900.00206.000.13,2170.00%
2023/05/253204.511206.00206.0023,2420.06%
2023/05/240210.2500.00210.0003,1720.00%
2023/05/231213.5200.00213.5013,1590.03%
2023/05/220213.5000.00215.0003,1470.00%
2023/05/190215.910.6216.00216.00-0.63,116-0.02%
2023/05/1800.001213.50218.00-13,094-0.03%
2023/05/1700.001212.50214.00-13,068-0.03%
2023/05/160.2208.0000.00208.000.23,0250.01%
2023/05/157.1209.5100.00209.007.12,9760.24%
2023/05/121221.501225.00222.0002,8700.00%
2023/05/0800.001226.00226.00-12,916-0.03%
2023/05/041221.0000.00221.0012,9640.03%
2023/05/030.1221.9900.00222.500.13,0530.00%
2023/04/270220.9400.00220.0003,3670.00%
2023/04/260225.000.1224.50224.50-0.13,4050.00%
2023/04/240.1224.5000.00226.000.13,4800.00%
2023/04/190.1228.0000.00229.000.13,6480.00%
2023/04/141232.001233.00233.5003,7810.00%
2023/04/100.1224.4800.00224.000.13,8130.00%
2023/04/060222.2500.00220.5003,8180.00%
2023/03/310.1221.5300.00223.500.13,8120.00%
2023/03/300.2226.0000.00225.500.23,7790.00%
2023/03/291.1226.460.1229.50228.5013,8200.03%
2023/03/280.1234.0000.00233.000.13,8310.00%
2023/03/240.1231.0000.00232.000.13,9460.00%
2023/03/2300.003234.50237.00-34,007-0.07%
2023/03/2200.001234.00234.00-14,075-0.02%
2023/03/210.1229.0000.00229.000.14,0960.00%
2023/03/2000.001231.00231.00-14,108-0.02%
2023/03/160227.5600.00228.0004,2330.00%
2023/03/150231.6700.00229.5004,2740.00%
2023/03/130227.002234.00234.50-24,432-0.05%
2023/03/100.2230.6500.00227.000.24,4790.00%
2023/03/091235.0000.00234.5014,5490.02%
2023/03/0800.001.1230.62232.50-1.14,662-0.02%
2023/03/070.1231.501232.00232.00-14,677-0.02%
2023/03/061228.503227.00228.00-24,672-0.04%
2023/03/010.1228.5000.00229.000.14,7190.00%
2023/02/240.2222.0000.00225.500.24,6790.00%
2023/02/231.5225.5000.00225.001.54,6010.03%
2023/02/212227.7500.00228.5024,6320.04%
2023/02/141232.502232.25234.00-15,211-0.02%
2023/02/0900.001232.50230.50-15,448-0.02%
2023/02/070228.501229.50227.50-15,546-0.02%
2023/02/060223.5000.00227.5005,6240.00%
2023/02/021230.501.5232.33231.00-0.55,802-0.01%
2023/02/013.5233.143.1232.95234.500.45,8610.01%
2023/01/313.1231.0500.00225.003.15,8920.05%
2023/01/303235.174241.25240.00-15,957-0.02%
2023/01/171229.5000.00230.0016,1030.02%
2023/01/1600.004231.13231.50-46,219-0.06%
2023/01/131220.5000.00222.0016,1860.02%
2023/01/121226.5000.00226.0016,2220.02%
2023/01/0900.004229.50231.00-46,147-0.07%
2023/01/0500.002223.00220.00-26,188-0.03%
2023/01/0400.002222.00223.00-26,173-0.03%
2023/01/0300.001217.50217.00-16,169-0.02%
2022/12/292211.251214.49214.0016,1470.02%
2022/12/2700.001219.50219.50-16,115-0.02%
2022/12/231217.002216.00216.50-16,133-0.02%
2022/12/221220.0000.00215.5016,1340.02%
2022/12/211216.502220.00219.50-16,135-0.02%
2022/12/200213.000213.50213.5006,0700.00%
2022/12/163214.501.1214.05214.501.96,0130.03%
2022/12/1500.002.2215.10219.50-2.25,964-0.04%
2022/12/143211.003213.33213.5005,8750.00%
2022/12/131211.004212.50209.50-35,819-0.05%
2022/12/091210.501211.50212.5005,8120.00%
2022/12/082203.751205.00210.0015,7670.02%
2022/12/072209.001.1210.00208.000.95,7420.02%
2022/12/062210.509.1213.90214.50-7.15,700-0.12%
2022/12/052.2211.171.3213.31212.000.95,6170.02%
2022/12/0200.002209.50211.50-25,573-0.04%
2022/12/011201.501.7205.21205.00-0.75,502-0.01%
2022/11/301.1193.912195.75201.50-0.95,393-0.02%
2022/11/291188.002188.75192.50-15,291-0.02%
2022/11/283189.502192.00191.0015,3350.02%
2022/11/2400.001191.00191.50-15,406-0.02%
2022/11/2300.002186.50188.50-25,450-0.04%
2022/11/211.2181.861183.00186.000.25,5720.00%
2022/11/181.2184.631186.00185.500.25,4990.00%
2022/11/171.3183.6200.00185.501.35,4960.02%
2022/11/161191.481.3186.36187.50-0.35,437-0.01%
2022/11/151191.0014.2192.53195.00-13.25,314-0.25%
2022/11/1400.002186.50190.00-25,173-0.04%
2022/11/101167.001166.50168.5004,8440.00%
2022/11/091165.501169.50169.5004,8070.00%
2022/11/080.1166.0000.00166.000.14,7510.00%
2022/11/071156.500157.50159.5014,6540.02%
2022/11/041155.0000.00157.5014,6140.02%
2022/11/032153.0000.00154.0024,5590.04%
2022/11/010.5154.5000.00154.500.54,4720.01%
2022/10/3110148.5000.00149.00104,4080.23%
2022/10/281148.001149.50149.5004,3070.00%
2022/10/270.1152.0000.00150.000.14,2730.00%
2022/10/262.1141.262141.50143.000.14,2030.00%
2022/10/255.2141.702143.00141.503.24,0130.08%
2022/10/243160.331167.50157.0023,7710.05%
2022/10/210165.5000.00164.5003,6470.00%
2022/10/200167.5000.00168.5003,6220.00%
2022/10/191.1174.142172.00172.00-0.93,587-0.03%
2022/10/171171.0000.00172.0013,6400.03%
2022/10/143172.0000.00170.5033,6840.08%
2022/10/131167.591169.00165.5003,7360.00%
2022/10/123176.1700.00178.0033,7440.08%
2022/10/111.1177.9900.00176.001.13,7680.03%
2022/10/071187.0000.00186.5013,7750.03%
2022/10/0500.002191.00190.00-23,825-0.05%
2022/10/0400.003184.17186.50-33,820-0.08%
2022/10/030180.3900.00179.0003,8250.00%
2022/09/280183.501182.50181.50-13,983-0.02%
2022/09/272185.251184.50186.0013,9910.03%
2022/09/264.1186.1200.00185.504.14,0590.10%
2022/09/230193.5000.00193.0004,2430.00%
2022/09/220193.0000.00192.0004,2750.00%
2022/09/2100.000.1197.50197.50-0.14,2820.00%
2022/09/200196.501197.50197.50-14,300-0.02%
2022/09/1900.000198.50198.5004,3190.00%
2022/09/1600.003198.00197.00-34,348-0.07%
2022/09/1500.001199.00199.50-14,336-0.02%
2022/09/141.1197.090195.50196.501.14,3700.03%
2022/09/131201.501203.00202.0004,3560.00%
2022/09/071188.0200.00187.5014,4260.02%
2022/09/060.1194.5000.00192.500.14,4330.00%
2022/09/051.1192.001187.00190.000.14,4470.00%
2022/09/023.4189.451190.50188.502.44,4270.06%
2022/09/015.8192.601192.00193.004.84,3650.11%
2022/08/310.1199.1000.00197.000.14,3170.00%
2022/08/303198.503200.00200.5004,2720.00%
2022/08/2925.5201.275199.40199.0020.54,2110.49%
2022/08/251215.001215.50215.5004,0540.00%
2022/08/240.1212.7500.00212.000.14,0850.00%
2022/08/230.1213.5000.00213.000.14,1970.00%
2022/08/220.1217.5000.00217.500.14,2310.00%
2022/08/191.1220.021218.50219.000.14,2860.00%
2022/08/180.1222.5000.00222.000.14,3440.00%
2022/08/178222.885224.80225.0034,3650.07%
2022/08/163.2224.453223.50224.500.24,3600.00%
2022/08/1200.002220.50223.50-24,390-0.05%
2022/08/112221.501220.00218.5014,4340.02%
2022/08/1000.004220.75221.00-44,526-0.09%
2022/08/082215.002.3217.76219.00-0.34,631-0.01%
2022/08/051.3214.772.7212.89216.00-1.44,738-0.03%
2022/08/042204.002206.00204.5004,8120.00%
2022/08/036204.831205.00203.5054,8600.10%
2022/08/020.1212.501212.50213.00-0.94,917-0.02%
2022/07/291.2209.182210.00211.50-0.84,887-0.02%
2022/07/282203.5000.00204.0024,8480.04%
2022/07/262.6204.122204.00202.500.64,8410.01%
2022/07/2500.003.1198.39199.00-3.14,789-0.06%
2022/07/2200.001.1198.52201.00-1.14,782-0.02%
2022/07/213194.331194.50197.0024,7630.04%
2022/07/2000.002190.50191.00-24,751-0.04%
2022/07/192187.0000.00187.5024,7050.04%
2022/07/183185.6700.00186.5034,5860.07%
2022/07/152.1183.6000.00185.502.14,5560.05%
2022/07/141191.0000.00192.5014,5010.02%
2022/07/120187.500188.67188.0004,4330.00%
2022/07/110192.8000.00192.0004,4030.00%
2022/07/081190.0000.00192.5014,3870.02%
2022/07/0700.001191.50192.00-14,320-0.02%
2022/07/061191.002192.50190.50-14,299-0.02%
2022/07/042189.0000.00188.0024,2210.05%
2022/07/015190.3200.00189.0054,1710.12%
2022/06/300211.001214.00208.50-13,982-0.03%
2022/06/2800.002216.50214.50-23,951-0.05%
2022/06/271207.0000.00212.5013,9310.03%
2022/06/220.3209.501204.50202.50-0.83,856-0.02%
2022/06/200217.5000.00216.0003,7620.00%
2022/06/174220.1300.00218.5043,7210.11%
2022/06/140.1219.0000.00217.500.13,6670.00%
2022/06/1300.002222.00221.00-23,692-0.05%
2022/06/100225.0000.00223.5003,6950.00%
2022/06/0800.001231.50231.00-13,669-0.03%
2022/06/0200.001224.00222.50-13,741-0.03%
2022/06/011224.502222.50222.50-13,777-0.03%
2022/05/311221.003222.33225.00-23,766-0.05%
2022/05/301215.501217.00215.5003,6140.00%
2022/05/261200.5000.00199.0013,5440.03%
2022/05/201.1205.551205.00205.000.13,5210.00%
2022/05/161.2192.5000.00193.001.23,2300.04%
2022/05/135193.2000.00192.5053,1760.16%
2022/05/122206.0000.00199.5023,0640.07%
2022/05/104216.2500.00215.5042,9410.14%
2022/05/093227.3400.00225.0032,8340.11%
2022/05/0600.000235.50236.5002,8660.00%
2022/05/0400.002244.00244.00-22,889-0.07%
2022/04/271.1234.0000.00234.501.12,9060.04%
2022/04/261234.5000.00245.0012,8830.03%
2022/04/250.1239.0000.00236.500.12,8590.00%
2022/04/220242.0000.00242.5002,8440.00%
2022/04/201243.0000.00243.5012,9510.03%
2022/04/150249.5000.00247.0002,9540.00%
2022/04/1400.002253.75254.00-22,959-0.07%
2022/04/121243.5000.00245.5012,9740.03%
2022/04/111243.0000.00242.0012,9360.03%
2022/04/080254.000254.00253.0002,9000.00%
2022/04/070257.5000.00256.0002,8950.00%
2022/04/0600.004257.25260.00-42,863-0.14%
2022/03/3100.001255.00253.50-12,804-0.04%
2022/03/250249.5000.00248.0002,7090.00%
2022/03/181245.0000.00246.0012,7460.04%
2022/03/173242.172243.00241.0012,7050.04%
2022/03/161.1232.7300.00230.001.12,6390.04%
2022/03/101242.5000.00244.5012,5820.04%
2022/03/081.2234.7900.00232.501.22,5470.05%
2022/03/071.2243.5000.00240.501.22,5070.05%
2022/03/041251.0000.00251.0012,5500.04%
2022/02/253.2252.9700.00251.003.22,5180.13%
2022/02/242260.5000.00258.5022,4560.08%
2022/02/232264.502263.00263.0002,4570.00%
2022/02/220.3259.5100.00259.000.32,4440.01%
2022/02/180.3263.5000.00263.000.32,4630.01%
2022/02/178269.008267.50267.5002,4710.00%
2022/02/1600.001271.00269.00-12,479-0.04%
2022/02/111264.506270.42272.50-52,522-0.20%
2022/02/1000.004267.13269.00-42,503-0.16%
2022/02/0800.001263.50260.50-12,468-0.04%
2022/01/259243.398244.00244.0012,4300.04%
2022/01/2400.000.1250.50248.00-0.12,4370.00%
2022/01/171250.0000.00252.0012,6110.04%
2022/01/147.5254.2300.00253.007.52,6130.29%
2022/01/1300.003270.98271.00-32,563-0.12%
2022/01/1200.001.4267.71268.50-1.42,562-0.05%
2022/01/061270.4900.00267.0012,6240.04%
2022/01/0500.001267.50268.50-12,634-0.04%
2022/01/041261.501263.00264.0002,6870.00%
2022/01/0300.005270.30268.00-52,713-0.18%
2021/12/300.2263.5000.00263.500.22,7590.01%
2021/12/290266.0000.00266.0002,8240.00%
2021/12/2800.002263.00264.00-22,916-0.07%
2021/12/2700.001256.50255.50-12,926-0.03%
2021/11/230246.5000.00246.0003,8240.00%
2021/11/191250.0000.00251.0013,8450.03%
2021/11/153247.3300.00248.5033,9730.08%
2021/11/0300.001.3265.67263.00-1.33,970-0.03%
2021/11/0100.000.8271.00275.00-0.83,937-0.02%
2021/10/271264.5000.00270.5013,8860.03%
2021/10/2600.000256.50256.0003,8410.00%
2021/10/1800.000235.00234.5003,7570.00%
2021/10/070.2236.5500.00234.000.23,6630.01%
2021/10/0615.1230.9815226.50226.500.13,6290.00%
2021/10/051.2230.2500.00229.501.23,5600.03%
2021/10/0400.000235.00235.0003,4780.00%
2021/10/011236.5000.00237.0013,4670.03%
2021/09/271245.502249.25247.00-13,282-0.03%
2021/09/231254.0000.00254.0013,2240.03%
2021/09/2210.4245.388249.00249.002.43,1870.08%
2021/09/176.2261.9700.00255.506.23,0370.20%
2021/09/161.2269.8300.00268.501.22,9340.04%
2021/09/141278.0012280.21281.00-112,919-0.38%
2021/09/1300.002272.00272.00-22,904-0.07%
2021/09/1000.003270.33266.50-32,905-0.10%
2021/09/0800.001258.00259.50-12,933-0.03%
2021/09/070256.002257.00258.00-22,979-0.07%
2021/09/061249.000254.00253.5012,9710.03%
2021/09/035.2257.281258.00256.504.22,9320.14%
2021/09/024259.2500.00259.5042,8960.14%
2021/09/012260.5000.00260.5022,8590.07%
2021/08/311262.0000.00266.5012,8300.04%
2021/08/2700.004258.50263.00-42,752-0.15%
2021/08/2600.005252.90254.00-52,699-0.19%
2021/08/251244.5000.00244.5012,6810.04%
2021/08/241246.0000.00247.0012,6680.04%
2021/08/2300.003242.33243.50-32,664-0.11%
2021/08/2000.001235.50233.00-12,642-0.04%
2021/08/192224.251229.50225.5012,7000.04%
2021/08/1800.001230.50231.00-12,684-0.04%
2021/08/170.1226.5000.00226.500.12,6660.00%
2021/08/163227.671229.00227.0022,6750.07%
2021/08/1300.001233.50233.00-12,676-0.04%
2021/08/121228.000.2229.50229.500.82,6770.03%
2021/08/114.1230.5600.00230.004.12,7140.15%
2021/08/060.9220.0000.00218.000.92,8050.03%
2021/08/0500.001221.00218.50-12,843-0.04%
2021/08/020.1236.5000.00237.000.12,8980.00%
2021/07/3000.001233.00231.50-12,857-0.03%
2021/07/282219.7500.00218.5022,8210.07%
2021/07/271220.0000.00220.0012,8410.04%
2021/07/2600.001224.50224.00-12,818-0.04%
2021/07/231220.0000.00222.5012,8190.04%
2021/07/2100.001216.00216.50-12,799-0.04%
2021/07/201212.500217.00214.0012,8060.03%
2021/07/191216.501220.00221.0002,7920.00%
2021/07/132216.501216.00216.0012,8410.04%
2021/07/0800.001212.00212.50-12,878-0.03%
2021/07/072209.251210.00210.0012,8620.03%
2021/07/0600.000.1207.00208.50-0.12,8450.00%
2021/07/0500.000.4205.00207.00-0.42,847-0.01%
2021/07/020.1201.5000.00201.500.12,8440.00%
2021/07/013200.333201.33201.0002,8380.00%
2021/06/280206.0000.00204.0002,8180.00%
2021/06/2300.002206.50205.50-22,868-0.07%
2021/06/2200.001202.50201.50-12,813-0.04%
2021/06/1800.000.2200.00200.50-0.22,756-0.01%
2021/06/171198.501200.00200.5002,7330.00%
2021/06/163200.6700.00200.0032,7650.11%
2021/06/1100.001205.50207.00-12,757-0.04%
2021/06/101204.0000.00204.5012,8280.04%
2021/06/0900.000.2204.00203.00-0.22,867-0.01%
2021/06/072203.5000.00204.5023,0540.07%
2021/05/2600.001205.50205.50-13,171-0.03%
2021/05/2400.004207.75209.00-43,225-0.12%
2021/05/2100.002205.75205.50-23,272-0.06%
2021/05/194201.0000.00201.5043,3200.12%
2021/05/180.3195.0000.00197.000.33,3120.01%
2021/05/173184.0000.00187.0033,3410.09%
2021/05/1400.000.1197.00195.50-0.13,2900.00%
2021/05/132183.752185.75186.0003,2550.00%
2021/05/125.1184.4815184.67188.00-9.93,211-0.31%
2021/05/0700.002202.00203.50-23,218-0.06%
2021/05/051199.5000.00198.0013,2790.03%
2021/05/041196.0000.00197.5013,3180.03%
2021/05/0300.001197.50197.50-13,288-0.03%
2021/04/2700.000.1202.00202.00-0.13,3400.00%
2021/04/261199.501198.50203.0003,3640.00%
2021/04/222199.5000.00200.5023,3430.06%
2021/04/213200.3300.00199.5033,3440.09%
2021/04/201204.0000.00204.0013,3450.03%
2021/04/192205.7500.00205.5023,3490.06%
2021/04/1600.000.1207.50210.00-0.13,3390.00%
2021/04/152209.501209.50209.5013,3120.03%
2021/04/1400.002204.50204.50-23,315-0.06%
2021/04/1200.002203.75202.50-23,328-0.06%
2021/04/0900.001200.50199.50-13,313-0.03%
2021/04/015196.0000.00197.0053,3240.15%
2021/03/2600.001190.00191.50-13,253-0.03%
2021/03/2500.000.1185.50184.00-0.13,2260.00%
2021/03/241182.5000.00184.5013,2740.03%
2021/03/232182.2500.00183.0023,3490.06%
2021/03/192184.2500.00187.0023,4500.06%
2021/03/181191.0000.00190.5013,3970.03%
2021/03/171190.0000.00191.0013,3750.03%
2021/03/122183.001182.00182.5013,2740.03%
2021/03/111188.0012184.79190.00-113,243-0.34%
2021/03/101176.501175.00177.0003,1500.00%
2021/03/0513167.3100.00170.00133,1830.41%
2021/03/044170.7500.00172.0043,2740.12%
2021/02/267173.5000.00172.0073,2890.21%
2021/02/2300.002176.00175.50-23,173-0.06%
2021/02/221171.5000.00170.5013,1310.03%
2021/02/1900.001174.00174.50-13,113-0.03%
2021/02/1800.001174.50173.50-13,103-0.03%
2021/02/1700.005172.20172.50-53,111-0.16%
2021/02/052161.5000.00164.0023,0690.07%
2021/02/0400.002166.00164.00-23,084-0.06%
2021/02/016.1153.982154.75158.004.13,2560.13%
2021/01/294155.0000.00155.0043,2250.12%
2021/01/281158.501161.50159.5003,1810.00%
2021/01/272161.5000.00161.0023,1650.06%
2021/01/269.6163.5900.00162.509.63,1660.30%
2021/01/212167.0000.00166.5023,1610.06%
2021/01/191169.502172.00168.50-13,126-0.03%
2021/01/182168.2500.00168.5023,1390.06%
2021/01/1400.001174.50172.50-13,253-0.03%
2021/01/1300.002171.25172.00-23,264-0.06%
2021/01/123168.001168.00168.0023,2580.06%
2021/01/0800.001170.50170.00-13,291-0.03%
2021/01/061165.5000.00165.5013,3120.03%
2021/01/051166.0000.00166.0013,2830.03%
2021/01/0400.001169.50167.50-13,328-0.03%
2020/12/311170.003168.83168.00-23,340-0.06%
2020/12/3000.002166.50167.00-23,336-0.06%
2020/12/281162.002164.50162.50-13,388-0.03%
2020/12/233159.5000.00159.5033,4060.09%
2020/12/223162.5000.00162.5033,4170.09%
2020/12/1800.001162.50164.00-13,452-0.03%
2020/12/1700.002165.00165.00-23,448-0.06%
2020/12/1600.006160.92163.00-63,394-0.18%
2020/12/1500.002157.75158.00-23,358-0.06%
2020/12/142151.501153.00152.0013,3080.03%
2020/12/110.1155.0000.00155.000.13,3310.00%
2020/12/090156.503156.00156.50-33,328-0.09%
2020/12/084156.0000.00156.5043,3340.12%
2020/12/070.1158.0000.00158.500.13,3190.00%
2020/12/0400.001159.46159.00-13,319-0.03%
2020/12/035157.8000.00158.0053,3120.15%
2020/12/021160.004160.63161.50-33,272-0.09%
2020/12/010.1158.501157.00159.50-13,270-0.03%
2020/11/303156.331158.50156.0023,3070.06%
2020/11/271160.5000.00160.5013,2180.03%
2020/11/2600.002.1161.29162.50-2.13,235-0.07%
2020/11/254159.6300.00159.5043,2360.12%
2020/11/241165.001166.00166.5003,2150.00%
2020/11/2300.001165.50166.00-13,218-0.03%
2020/11/2000.000164.00163.0003,1940.00%
2020/11/191167.001166.00166.0003,1920.00%
2020/11/181165.0000.00166.0013,1810.03%
2020/11/1700.001166.00167.50-13,186-0.03%
2020/11/121161.0000.00161.0013,2970.03%
2020/11/1100.002162.00161.50-23,331-0.06%
2020/11/101158.001159.00159.0003,3150.00%
2020/11/091152.501154.50154.5003,5150.00%
2020/11/061147.502149.75150.00-13,446-0.03%
2020/11/0500.002.1147.48147.50-2.13,442-0.06%
2020/11/0400.005146.50147.00-53,437-0.15%
2020/11/021138.5000.00141.0013,4200.03%
2020/10/302138.001139.50138.5013,4180.03%
2020/10/291139.002138.75139.50-13,425-0.03%
2020/10/285140.1000.00140.0053,4510.14%
2020/10/261144.001144.48145.0003,4280.00%
2020/10/2300.007142.36144.00-73,429-0.20%
2020/10/221138.0000.00138.0013,3370.03%
2020/10/211139.505138.80139.00-43,357-0.12%
2020/10/2000.001138.00139.00-13,351-0.03%
2020/10/1900.004137.00137.50-43,328-0.12%
2020/10/1200.003136.17137.00-33,296-0.09%
2020/10/0800.001135.00135.00-13,276-0.03%
2020/10/0700.001134.00133.50-13,285-0.03%
2020/10/0600.005134.00134.00-53,288-0.15%
2020/10/050.1131.0000.00131.500.13,2810.00%
2020/09/301.1131.0000.00131.001.13,2720.03%
2020/09/2900.001129.00129.50-13,270-0.03%
2020/09/2800.001128.50128.50-13,307-0.03%
2020/09/251128.001126.50126.5003,3370.00%
2020/09/242125.7500.00126.0023,3380.06%
2020/09/230.1130.5000.00130.500.13,3280.00%
2020/09/224131.0000.00130.5043,3710.12%
2020/09/2100.003134.00135.00-33,392-0.09%
2020/09/181132.501132.50133.5003,4550.00%
2020/09/173131.5000.00132.0033,4530.09%
2020/09/161131.001132.00134.0003,5420.00%
2020/09/150.1130.0000.00130.000.13,5740.00%
2020/09/090.1131.0000.00130.500.13,6920.00%
2020/09/0800.001131.50132.00-13,712-0.03%
2020/09/030.2131.501132.00131.50-0.83,906-0.02%
2020/09/0200.001128.00129.00-13,895-0.03%
2020/09/011128.0000.00127.5013,8960.03%
2020/08/251135.0000.00135.5013,9920.03%
2020/08/2100.000.1134.00134.00-0.14,0660.00%
2020/08/202135.004.2132.38132.50-2.24,057-0.05%
2020/08/191134.5000.00138.0014,0100.02%
2020/08/182135.7500.00135.0024,0150.05%
2020/08/1700.001136.00136.00-13,968-0.03%
2020/08/1400.006131.75132.00-63,941-0.15%
2020/08/136135.001132.50132.5053,8780.13%
2020/08/1100.002125.00124.00-23,675-0.05%
2020/08/060.1125.5000.00125.500.13,7970.00%
2020/08/0500.004.1124.76125.50-4.13,807-0.11%
2020/08/0400.001123.00123.50-13,846-0.03%
2020/07/290.1124.501124.50124.50-0.94,001-0.02%
2020/07/1500.001124.50123.50-14,552-0.02%
2020/07/131125.501126.00125.5004,6660.00%
2020/07/102125.251127.00125.0014,7500.02%
2020/07/091127.501128.00127.5004,7860.00%
2020/07/081128.001.2128.41128.00-0.24,8010.00%
2020/07/071127.5000.00128.5014,8330.02%
2020/07/0600.001129.00129.00-14,848-0.02%
2020/07/0300.001128.00127.00-14,884-0.02%
2020/07/022126.752127.50126.5005,0190.00%
2020/07/011126.0000.00126.0015,1530.02%
2020/06/301123.5000.00125.0015,1730.02%
2020/06/2900.001118.50120.00-15,268-0.02%
2020/06/232119.0061119.00118.50-595,380-1.10%
2020/06/2200.001127.50128.00-15,436-0.02%
2020/06/191128.5000.00127.0015,5120.02%
2020/06/182127.0000.00128.0025,5550.04%
2020/06/171127.503127.50127.00-25,633-0.04%
2020/06/123122.001124.00124.0026,0720.03%
2020/06/113127.332.1125.98125.000.96,2270.01%
2020/06/1000.003129.50129.50-36,254-0.05%
2020/06/0900.001.1126.06126.00-1.16,416-0.02%
2020/06/030.1122.505121.00122.50-4.96,836-0.07%
2020/06/021119.005120.00119.00-46,832-0.06%
2020/06/0100.001118.00119.00-16,875-0.01%
2020/05/291116.504117.25116.50-36,893-0.04%
2020/05/281116.503117.67116.50-26,896-0.03%
2020/05/276116.3300.00116.0066,9590.09%
2020/05/2600.005117.40117.50-57,010-0.07%
2020/05/2500.002114.00115.50-27,026-0.03%
2020/05/220112.0000.00111.5007,0680.00%
2020/05/212114.0000.00114.0027,1790.03%
2020/05/2000.003113.00113.00-37,171-0.04%
2020/05/193.1112.5200.00113.003.17,2550.04%
2020/05/151.1113.412110.00112.50-0.97,235-0.01%
2020/05/141.1114.3600.00113.001.17,2320.02%
2020/05/132116.001113.50116.5017,1770.01%
2020/05/121116.003116.17116.00-27,170-0.03%
2020/05/111114.0000.00116.5017,1810.01%
2020/05/081.1113.9500.00113.001.17,1390.02%
2020/05/0700.003113.00113.00-37,166-0.04%
2020/05/061108.504112.50113.00-37,168-0.04%
2020/05/0511.1109.922110.00110.509.17,1170.13%
2020/05/042109.012109.00108.5007,1140.00%
2020/04/3000.004113.38114.50-47,042-0.06%
2020/04/293108.504107.38111.00-17,007-0.01%
2020/04/2800.001102.00103.00-16,941-0.01%
2020/04/2700.002100.75101.00-27,087-0.03%
2020/04/24198.8000.0098.7017,0500.01%
2020/04/23197.10197.9097.9007,0290.00%
2020/04/22196.70195.5097.0007,0140.00%
2020/04/21398.07498.3396.50-16,999-0.01%
2020/04/200.1101.001100.50101.00-0.96,969-0.01%
2020/04/172100.752101.0099.5007,0040.00%
2020/04/16299.600.4100.0099.601.66,9490.02%
2020/04/153101.333102.17102.0006,8730.00%
2020/04/140.1101.0000.00100.000.16,8090.00%
2020/04/13297.75197.2096.4016,8000.01%
2020/04/10196.10396.6798.20-26,811-0.03%
2020/04/09395.70596.0296.30-26,777-0.03%
2020/04/08495.53395.6096.1016,7360.01%
2020/04/07294.45494.3894.50-26,668-0.03%
2020/04/06290.05389.9391.10-16,521-0.02%
2020/04/01592.18192.2092.3046,3250.06%
2020/03/31493.60493.8391.5006,2510.00%
2020/03/30191.90592.6093.70-46,077-0.07%
2020/03/27497.035100.4896.70-15,988-0.02%
2020/03/26593.20493.0096.5015,8630.02%
2020/03/25692.33193.5091.0055,7430.09%
2020/03/24486.95387.3087.1015,6100.02%
2020/03/20178.90484.2585.40-35,502-0.05%
2020/03/19477.9300.0077.7045,3380.07%
2020/03/171088.96389.2387.3075,1350.14%
2020/03/16495.25794.8494.00-34,963-0.06%
2020/03/13793.34294.7097.4054,8870.10%
2020/03/124102.373101.50101.5014,6850.02%
2020/03/112107.754107.13106.00-24,593-0.04%
2020/03/105.1104.231103.00106.004.14,5000.09%
2020/03/095108.202109.50107.0034,4020.07%
2020/03/061114.5000.00114.5014,2450.02%
2020/03/051117.001116.00118.0004,1710.00%
2020/03/0411114.001116.00114.50104,1210.24%
2020/03/032116.2500.00116.0024,0670.05%
2020/03/021111.001113.50114.0004,0230.00%
2020/02/2700.001116.00115.00-13,995-0.03%
2020/02/261117.0000.00117.0013,9290.03%
2020/02/252118.503119.17118.00-13,857-0.03%
2020/02/246120.581121.50120.0053,7640.13%
2020/02/2100.001125.50124.50-13,624-0.03%
2020/02/203125.3300.00124.5033,6300.08%
2020/02/190.1128.5000.00128.000.13,5450.00%
2020/02/173128.173127.50128.5003,5080.00%
2020/02/131127.0000.00126.0013,4820.03%
2020/02/121125.0000.00126.0013,4980.03%
2020/02/101.1121.741125.50126.000.13,4690.00%
2020/02/072126.7500.00126.5023,4080.06%
2020/02/053127.834129.13129.50-13,341-0.03%
2020/02/041128.002128.25128.00-13,281-0.03%
2020/02/031122.5000.00122.5013,2360.03%
2020/01/314126.381128.50127.0033,1330.10%
2020/01/3027128.742133.25128.50253,0610.82%
2020/01/201142.001.2143.00142.50-0.22,868-0.01%
2020/01/171142.5000.00142.5012,9060.03%
2020/01/1611142.5000.00143.00112,9320.38%
2020/01/1500.0026142.87142.50-262,957-0.88%
2020/01/142140.5022141.32142.50-203,019-0.66%
2020/01/131140.002139.75140.00-12,960-0.03%
2020/01/101138.5000.00137.5012,9270.03%
2020/01/0900.001137.00137.00-12,923-0.03%
2020/01/071137.506137.50138.50-52,943-0.17%
2020/01/062135.0000.00135.0022,9240.07%
2020/01/034136.0000.00136.5042,9160.14%
2020/01/0200.001138.50137.50-12,910-0.03%
2019/12/311138.0000.00138.0012,8920.03%
2019/12/3000.001140.00140.50-12,873-0.03%
2019/12/2500.002138.00138.50-22,919-0.07%
2019/12/241138.5000.00138.5012,9330.03%
2019/12/2300.001139.00139.50-12,945-0.03%
2019/12/201138.0000.00139.5012,9570.03%
2019/12/186138.4200.00137.5062,9270.20%
2019/12/1717138.6500.00140.00172,9230.58%
2019/12/161138.002137.75138.00-12,874-0.03%
2019/12/131135.0000.00135.0012,8330.04%
2019/12/121135.0000.00135.0012,8080.04%
2019/12/111136.0000.00136.0012,7840.04%
2019/12/101132.501134.00134.0002,7630.00%
2019/12/0900.001134.50134.50-12,720-0.04%
2019/12/061133.0000.00134.0012,7370.04%
2019/12/051134.501136.00135.5002,6880.00%
2019/12/042135.2500.00135.0022,7080.07%
2019/12/031138.001136.50138.0002,6750.00%
2019/12/021135.505138.00136.00-42,652-0.15%
2019/11/294137.6300.00136.5042,6670.15%
2019/11/281139.501139.00139.0002,7180.00%
2019/11/2700.001140.00139.50-12,736-0.04%
2019/11/261141.5000.00139.0012,7300.04%
2019/11/252141.004.2141.00141.50-2.22,641-0.08%
2019/11/2100.002141.25141.50-22,680-0.07%
2019/11/1800.003141.17142.00-32,635-0.11%
2019/11/150.1140.001140.00140.00-12,635-0.04%
2019/11/143137.8300.00139.0032,6400.11%
2019/11/132139.0000.00138.5022,6620.08%
2019/11/122140.0000.00141.0022,6850.07%
2019/11/1100.003141.50141.00-32,757-0.11%
2019/11/0800.001141.50140.50-12,742-0.04%
2019/11/051138.001140.00139.0002,7620.00%
2019/11/0400.002.1139.03140.00-2.12,796-0.08%
2019/10/281134.501134.50135.0003,0530.00%
2019/10/255134.9000.00134.5053,0730.16%
2019/10/2200.005134.20136.50-53,010-0.17%
2019/10/171131.500131.00131.0012,9570.03%
2019/10/1600.006130.67131.00-62,935-0.20%
2019/10/151128.5000.00129.0012,8810.03%
2019/10/1400.001127.50128.00-12,887-0.03%
2019/10/031126.0000.00126.0012,8550.04%
2019/10/0100.000.3128.50128.50-0.32,891-0.01%
2019/09/2700.001126.00125.00-12,870-0.03%
2019/09/2600.001126.00126.00-12,886-0.03%
2019/09/241127.0000.00126.5012,8840.03%
2019/09/231128.0000.00128.0012,8780.03%
2019/09/2000.001128.50128.50-12,903-0.03%
2019/09/191128.0000.00128.5012,9050.03%
2019/09/180.2129.501129.00129.50-0.82,899-0.03%
2019/09/172129.0000.00128.0022,8940.07%
2019/09/1100.000.1130.00130.00-0.12,9300.00%
2019/09/101129.002129.50129.50-12,939-0.03%
2019/09/061130.001129.00129.5002,9140.00%
2019/09/0200.002127.50127.00-23,043-0.07%
2019/08/3000.001123.00124.50-12,998-0.03%
2019/08/291120.0000.00121.0012,9850.03%
2019/08/280122.0000.00121.0002,9980.00%
2019/08/263121.501122.00122.0023,0180.07%
2019/08/232124.0000.00125.0023,0150.07%
2019/08/0800.001124.50124.00-13,027-0.03%
2019/08/071123.5010.2124.04124.00-9.23,027-0.30%
2019/08/026128.921126.00125.5053,1850.16%
2019/07/3100.003132.50131.50-33,046-0.10%
2019/07/303.3139.802139.75139.501.33,0040.04%
2019/07/292140.751142.00141.0012,9700.03%
2019/07/261139.501139.50140.5002,9400.00%
2019/07/241135.503.1136.79136.00-2.12,902-0.07%
2019/07/237137.4300.00136.0072,8790.24%
2019/07/223139.8300.00139.5032,8570.10%
2019/07/1500.001137.50137.50-12,834-0.04%
2019/07/122134.752135.00135.0002,8240.00%
2019/07/112136.5000.00136.5022,8300.07%
2019/07/0900.002134.50135.00-22,842-0.07%
2019/07/051133.004134.63135.50-32,858-0.10%
2019/07/041132.501132.00132.5002,8540.00%
2019/07/0300.001130.50131.00-12,867-0.03%
2019/07/0100.001131.00131.00-12,915-0.03%
2019/06/2600.001128.00128.50-12,974-0.03%
2019/06/2500.001129.00129.00-12,952-0.03%
2019/06/242129.0000.00130.0022,9340.07%
2019/06/201.1128.4500.00128.001.12,8930.04%
2019/06/171125.501125.00125.0002,9080.00%
2019/06/1400.001122.00122.00-12,912-0.03%
2019/06/135123.6000.00121.0052,9440.17%
2019/06/122124.752125.00125.5002,9240.00%
2019/06/112125.501122.50125.0012,8720.03%
2019/06/1000.003118.67120.00-32,776-0.11%
2019/06/063116.001117.00115.5022,7630.07%
2019/06/053117.671120.00117.5022,7830.07%
2019/06/042119.251119.00119.5012,7880.04%
2019/06/031118.0000.00118.0012,7900.04%
2019/05/311117.001116.50116.5002,7990.00%
2019/05/291.2113.701113.00114.500.22,7570.01%
2019/05/284114.7500.00114.0042,7770.14%
2019/05/2400.001116.00115.50-12,784-0.04%
2019/05/233113.3300.00114.5032,7700.11%
2019/05/2200.001117.50116.50-12,755-0.04%
2019/05/212117.501118.00118.0012,7920.04%
2019/05/2000.001114.50115.00-12,799-0.04%
2019/05/172115.0000.00114.5022,8880.07%
2019/05/1611117.2300.00116.00112,8580.38%
2019/05/1500.001119.00119.00-12,847-0.04%
2019/05/142117.501117.50117.5012,8390.04%
2019/05/139119.397119.43120.0022,7880.07%
2019/05/109125.832125.75123.0072,7440.26%
2019/05/091129.501131.50129.5002,6460.00%
2019/05/082131.501130.50133.0012,6230.04%
2019/05/071132.501131.50132.5002,6080.00%
2019/05/061130.501130.50129.5002,6340.00%
2019/04/301129.001130.50131.5002,7200.00%
2019/04/261132.0000.00133.0012,7380.04%
2019/04/2500.001131.00133.00-12,750-0.04%
2019/04/243128.833130.83130.0002,7590.00%
2019/04/231129.5000.00130.0012,7550.04%
2019/04/221132.5000.00132.5012,7730.04%
2019/04/1900.001132.50132.00-12,817-0.04%
2019/04/182131.0000.00130.5022,8790.07%
2019/04/1700.002133.75133.50-22,953-0.07%
2019/04/162132.7500.00132.5022,9640.07%
2019/04/111131.0000.00132.0013,0600.03%
2019/04/101132.0000.00133.0013,0770.03%
2019/04/091131.5000.00133.0013,0640.03%
2019/04/0800.000133.00134.0003,0580.00%
2019/04/0300.001129.00129.00-12,991-0.03%
2019/04/011126.5000.00125.5012,9390.03%
2019/03/2900.001125.00126.00-12,884-0.03%
2019/03/2800.002122.75123.00-22,862-0.07%
2019/03/2600.002123.25123.50-22,868-0.07%
2019/03/251121.001120.50121.5002,8790.00%
2019/03/2200.001123.50123.00-12,854-0.04%
2019/03/2100.001123.00122.50-12,882-0.03%
2019/03/201123.006121.50123.00-52,894-0.17%
2019/03/192118.5000.00118.0022,7960.07%
2019/03/181118.0000.00120.5012,8050.04%
2019/03/1200.001114.50115.00-12,819-0.04%
2019/03/111113.0000.00113.0012,8500.04%
2019/03/0800.001115.00114.50-12,879-0.03%
2019/03/073115.331116.00115.5022,8950.07%
2019/03/065118.0000.00117.0052,8960.17%
2019/03/041120.5000.00120.5012,9310.03%
2019/02/261117.0000.00119.5012,8970.03%
2019/02/2000.001114.00116.50-12,888-0.03%
2019/02/192113.501115.50112.5012,8650.03%
2019/02/181116.003114.50118.00-22,859-0.07%
2019/02/140.1113.002112.50113.50-1.92,829-0.07%
2019/02/131113.0000.00113.0012,8670.03%
2019/01/3000.001112.00113.00-12,978-0.03%
2019/01/280111.5000.00112.0003,0570.00%
2019/01/251111.002111.00112.00-13,115-0.03%
2019/01/2200.001111.00111.00-13,273-0.03%
2019/01/1800.000108.00108.5003,3490.00%
2019/01/1600.005106.50107.50-53,492-0.14%
2019/01/1100.004105.50105.50-43,689-0.11%
2019/01/1000.004105.38106.50-43,713-0.11%
2019/01/0900.006103.09105.00-63,689-0.16%
2019/01/0800.00299.80100.50-23,649-0.05%
2019/01/07198.70299.7099.70-13,676-0.03%
2019/01/0400.00597.6898.00-53,717-0.13%
2019/01/03297.2000.0097.0023,8510.05%
2018/12/2700.00296.0096.90-23,910-0.05%
2018/12/26295.15195.8095.0013,9160.03%
2018/12/25594.76195.2094.5043,9580.10%
2018/12/24696.08296.2596.2043,9610.10%
2018/12/22296.0000.0095.8023,9820.05%
2018/12/2100.00296.1096.50-24,053-0.05%
2018/12/20196.8000.0097.3014,0610.02%
2018/12/1400.00597.4097.90-54,281-0.12%
2018/12/1300.00696.8397.10-64,302-0.14%
2018/12/1200.00196.8097.10-14,339-0.02%
2018/12/11395.90196.2095.7024,3410.05%
2018/12/07296.35296.5097.3004,3370.00%
2018/12/06296.35198.2095.3014,3540.02%
2018/12/05297.65297.8597.7004,3680.00%
2018/12/04298.751101.5098.5014,3740.02%
2018/12/0300.00898.46100.50-84,377-0.18%
2018/11/30195.9000.0096.1014,3120.02%
2018/11/28193.20193.9095.0004,2570.00%
2018/11/2700.00392.7793.50-34,258-0.07%
2018/11/26292.30192.9092.2014,2550.02%
2018/11/23192.6000.0092.0014,2550.02%
2018/11/22293.3500.0093.1024,2630.05%
2018/11/2100.00193.9094.50-14,289-0.02%
2018/11/2000.00193.9093.50-14,280-0.02%
2018/11/16194.00195.5093.9004,3100.00%
2018/11/15395.2000.0094.5034,3190.07%
2018/11/1400.00296.0596.70-24,332-0.05%
2018/11/13192.30193.6094.8004,3240.00%
2018/11/1200.00394.1094.90-34,321-0.07%
2018/11/09191.0000.0092.1014,3690.02%
2018/11/0700.00592.7293.40-54,341-0.12%
2018/11/02290.35190.8091.3014,4040.02%
2018/11/0100.00288.6591.00-24,351-0.05%
2018/10/31588.82189.2088.2044,2850.09%
2018/10/30286.25387.3088.00-14,211-0.02%
2018/10/2900.00185.5086.40-14,199-0.02%
2018/10/26484.45183.8085.0034,1790.07%
2018/10/25281.70182.9083.7014,1020.02%
2018/10/24483.85684.3284.30-24,111-0.05%
2018/10/231686.6600.0085.30164,0860.39%
2018/10/22389.40189.8090.3023,9660.05%
2018/10/19589.62190.5090.8043,9310.10%
2018/10/18193.3000.0092.4013,8730.03%
2018/10/17192.30293.0592.90-13,860-0.03%
2018/10/16490.65291.4591.5023,8530.05%
2018/10/15490.80390.7791.4013,8410.03%
2018/10/121790.24391.8393.00143,8010.37%
2018/10/111691.74291.9592.00143,7350.37%
2018/10/051104.5000.00103.5013,5390.03%
2018/10/041105.0000.00105.5013,5370.03%
2018/10/032105.7500.00104.5023,5650.06%
2018/10/025107.0000.00106.5053,5830.14%
2018/09/2700.006109.00109.00-63,643-0.16%
2018/09/2100.003107.67108.50-33,765-0.08%
2018/09/2000.004107.00108.50-43,667-0.11%
2018/09/193105.1700.00105.5033,7040.08%
2018/09/1800.001104.00105.00-13,689-0.03%
2018/09/172103.5010103.00104.00-83,739-0.21%
2018/09/1311100.5000.00101.00113,7690.29%
2018/09/1200.001100.00100.50-13,792-0.03%
2018/09/11299.9500.0099.9023,8790.05%
2018/09/1000.000102.00102.0003,9880.00%
2018/09/073102.5000.00102.5034,0230.07%
2018/09/031.3104.1000.00104.001.34,1060.03%
2018/08/2400.005102.50102.50-54,104-0.12%
2018/08/230.1102.0000.00102.000.14,2480.00%
2018/08/1700.00199.0099.10-14,212-0.02%
2018/08/16498.70198.6098.2034,2250.07%
2018/08/141103.0000.00104.0014,1410.02%
2018/08/101102.501102.50102.5004,1390.00%
2018/08/091101.508102.00101.50-74,161-0.17%
2018/08/0800.00199.4098.80-14,028-0.02%
2018/08/07199.10199.9098.7004,0760.00%
2018/08/062100.10399.8799.70-14,111-0.02%
2018/08/021101.00399.9099.60-24,356-0.05%
2018/08/01899.8000.00100.5084,3830.18%
2018/07/31499.432100.20100.0024,4020.05%
2018/07/3012105.003105.67107.0094,3700.21%
2018/07/2711104.0000.00104.50114,3110.26%
2018/07/2610105.001105.00105.0094,3580.21%
2018/07/2500.002103.50104.00-24,364-0.05%
2018/07/2400.001101.00102.50-14,517-0.02%
2018/07/231099.5000.0099.50104,5060.22%
2018/07/204100.0000.0099.7044,4980.09%
2018/07/1800.00199.90100.00-14,633-0.02%
2018/07/1700.00199.90100.00-14,609-0.02%
2018/07/161199.3700.0099.40114,6220.24%
2018/07/12199.10298.6599.10-14,599-0.02%
2018/07/11397.6700.0098.1034,6290.06%
2018/07/0900.00294.9597.60-24,622-0.04%
2018/07/06394.07294.7094.8014,6390.02%
2018/07/05195.80196.7095.1004,6490.00%
2018/07/04196.40195.9096.2004,6730.00%
2018/07/03396.5000.0095.2034,7410.06%
2018/07/0200.00197.8097.20-14,681-0.02%
2018/06/29299.05198.80100.0014,6180.02%
2018/06/28199.00198.9099.0004,5550.00%
2018/06/265100.905100.60101.0004,5110.00%
2018/06/252103.001103.00103.0014,4260.02%
2018/06/221105.001105.00105.0004,4110.00%
2018/06/2100.001104.51104.50-14,423-0.02%
2018/06/204103.001105.00103.0034,4660.07%
2018/06/192105.7500.00104.5024,5470.04%
2018/06/154107.631108.00107.5034,4490.07%
2018/06/143107.171108.00106.5024,4500.04%
2018/06/1310110.0000.00109.00104,5780.22%
2018/06/1211110.1400.00110.00114,8300.23%
2018/06/1112112.8300.00112.50124,8780.25%
2018/06/0800.001111.00111.00-14,926-0.02%
2018/06/0711110.952111.75112.0095,0330.18%
2018/06/0500.001108.50110.00-15,269-0.02%
2018/06/0411108.4500.00109.00115,2690.21%
2018/06/0100.001108.50109.00-15,261-0.02%
2018/05/311105.501107.00107.0005,2600.00%
2018/05/302105.5000.00105.0025,1760.04%
2018/05/2500.001109.00109.00-15,289-0.02%
2018/05/241108.5000.00108.0015,3220.02%
2018/05/2200.001106.50107.50-15,402-0.02%
2018/05/211106.501107.50107.0005,4490.00%
2018/05/1800.001107.00106.00-15,444-0.02%
2018/05/172107.252108.50108.0005,4950.00%
2018/05/161110.0000.00110.0015,4900.02%
2018/05/1500.001109.50110.00-15,563-0.02%
2018/05/1400.002111.50112.50-25,655-0.04%
2018/05/112.4111.501112.00112.001.45,6570.02%
2018/05/0900.001110.00109.50-15,454-0.02%
2018/05/081107.0000.00108.0015,4380.02%
2018/05/0700.001107.50107.00-15,451-0.02%
2018/05/041104.5000.00106.0015,5120.02%
2018/05/031107.5000.00105.5015,5890.02%
2018/05/0200.005109.00108.50-55,746-0.09%
2018/04/306111.001111.50109.0055,8520.09%
2018/04/2700.001107.00107.00-15,721-0.02%
2018/04/2600.001105.50104.50-15,719-0.02%
2018/04/244105.002106.75104.5025,7750.03%
2018/04/231104.003103.83104.00-25,721-0.03%
2018/04/2000.001105.00104.50-15,765-0.02%
2018/04/191103.001102.50103.0005,7560.00%
2018/04/182102.254101.75102.00-25,798-0.03%
2018/04/173103.001102.00102.0025,8950.03%
2018/04/1600.002105.75105.00-25,862-0.03%
2018/04/133105.0000.00104.5035,8560.05%
2018/04/1200.002106.25106.50-25,931-0.03%
2018/04/111104.5000.00105.0016,0770.02%
2018/04/101102.002100.75103.50-16,154-0.02%
2018/04/09199.101101.5099.9006,1110.00%
2018/04/0311101.412100.50100.5096,0630.15%
2018/04/0200.001105.00103.00-16,024-0.02%
2018/03/301101.005102.20103.00-46,106-0.07%
2018/03/2912100.4600.00100.00126,0890.20%
2018/03/281102.0000.00103.0016,0350.02%
2018/03/273105.3300.00103.0036,0280.05%
2018/03/261.3102.731104.00103.000.36,0470.00%
2018/03/237101.1300.00101.5076,0400.12%
2018/03/221106.004103.50103.00-36,033-0.05%
2018/03/2012105.672105.75105.00105,8820.17%
2018/03/191107.002110.00107.00-15,852-0.02%
2018/03/1600.003105.00107.00-35,684-0.05%
2018/03/155101.502102.50102.5035,4400.06%
2018/03/143101.171102.50101.5025,5080.04%
2018/03/136102.9216102.91103.50-105,470-0.18%
2018/03/1213105.1913102.42105.5005,3730.00%
2018/03/09196.80297.3097.10-15,203-0.02%
2018/03/0800.00196.3095.90-15,212-0.02%
2018/03/07296.20397.1395.70-15,248-0.02%
2018/03/06396.93198.3096.4025,2570.04%
2018/03/05297.25497.6897.30-25,339-0.04%
2018/03/02397.0300.0096.6035,3030.06%
2018/03/01197.401198.8799.20-105,265-0.19%
2018/02/279.398.19298.5098.207.35,1970.14%
2018/02/26396.83297.5597.2015,1670.02%
2018/02/23596.92297.7096.8035,1830.06%
2018/02/22196.10296.3597.70-15,268-0.02%
2018/02/2100.00693.4594.80-65,260-0.11%
2018/02/12190.3000.0090.3015,2500.02%
2018/02/09389.73189.9090.1025,2910.04%
2018/02/08191.90291.7093.00-15,287-0.02%
2018/02/075.491.821291.4090.60-6.65,331-0.12%
2018/02/061989.828.390.5090.2010.85,3710.20%
2018/02/05393.53193.6093.7025,3900.04%
2018/02/02896.74196.2096.2075,7050.12%
2018/01/31196.40397.4098.10-26,405-0.03%
2018/01/30197.20298.4097.80-16,453-0.02%
2018/01/29499.032101.2597.6026,4450.03%
2018/01/262.299.56299.9099.200.26,3920.00%
2018/01/2500.001998.74100.50-196,334-0.30%
2018/01/24297.15796.8697.20-56,206-0.08%
2018/01/2300.00695.8095.40-66,139-0.10%
2018/01/22294.8000.0095.1026,1730.03%
2018/01/19395.3000.0095.6036,2440.05%
2018/01/18197.5000.0096.8016,4040.02%
2018/01/17194.00996.0396.70-86,617-0.12%
2018/01/16394.0000.0093.8036,7910.04%
2018/01/1500.00196.0095.60-16,789-0.01%
2018/01/120.294.90195.5095.00-0.86,829-0.01%
2018/01/11194.401294.8795.50-116,852-0.16%
2018/01/10192.800.192.6092.8016,8380.01%
2018/01/09194.401194.1694.20-106,922-0.14%
2018/01/08192.40293.6593.50-17,085-0.01%
2018/01/0500.003291.9493.60-327,306-0.44%
2018/01/04289.351989.3990.00-177,162-0.24%
2018/01/03187.50187.9087.9007,1660.00%
2018/01/02487.40987.5087.60-57,187-0.07%
三多支撐股 攻守兼備UDN聯合新聞網－29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