• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)
可現股當沖
  • 股價
    122.0
  • 漲跌
    --
  • 漲幅
    0.00%
  • 成交量
    6,508張
  • 產業
    上市 其他類股

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:14:30

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

元大-楊梅 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
2024/11/218122.190123.00122.00810,1100.08%
2024/11/205.3122.000.4122.50122.004.910,1100.05%
2024/11/199.7123.075.1124.11124.004.710,0590.05%
2024/11/180.6121.132.3121.50121.00-1.79,910-0.02%
2024/11/1514.9122.144122.51121.5010.89,7580.11%
2024/11/1423.8124.39102.4124.01123.50-78.69,580-0.82% 大賣/
2024/11/1329.4126.9012127.42127.0017.49,3270.19%
2024/11/1285.9130.8033.4130.95130.5052.58,9320.59%
2024/11/115.1144.071144.50145.004.18,2700.05%
2024/11/087.1149.773151.50149.004.18,1980.05%
2024/11/070.1147.0000.00147.000.18,2260.00%
2024/11/061.5146.8000.00146.501.58,2320.02%
2024/11/050.1149.000149.50149.000.18,2390.00%
2024/11/013.1146.332145.50148.001.18,5000.01%
2024/10/301151.002151.25151.50-18,396-0.01%
2024/10/290.4150.931151.50151.00-0.68,383-0.01%
2024/10/280.1153.500.2153.50153.50-0.18,3950.00%
2024/10/2510.2154.491.1155.00153.509.28,4520.11%
2024/10/2412.1154.500.2155.00154.5011.88,4470.14%
2024/10/2318.2156.111.2155.67154.50178,4750.20%
2024/10/2226.1156.509155.50156.5017.18,5240.20%
2024/10/2111.1157.990.2157.00156.0010.98,5990.13%
2024/10/185.3157.292156.25156.503.38,6140.04%
2024/10/170.5155.650.1155.50155.000.48,7530.00%
2024/10/160.1155.0000.00155.000.18,8990.00%
2024/10/152.8154.8400.00154.502.88,9190.03%
2024/10/140.1154.0000.00156.500.18,9880.00%
2024/10/119153.121153.50152.0089,0650.09%
2024/10/0919.9158.721.1158.18157.5018.89,0630.21%
2024/10/083.1163.633.6165.04163.00-0.58,945-0.01%
2024/10/076162.587.6163.01165.00-1.68,821-0.02%
2024/10/0414.4161.439162.06161.505.48,5970.06%
2024/10/0141.4160.342.3160.44158.5039.18,3920.47%
2024/09/3015.3164.4314.2163.97163.5018,2920.01%
2024/09/2743164.9153.2163.38163.50-10.28,236-0.12%
2024/09/2612.2152.671.1152.91152.0011.17,5850.15%
2024/09/255.3154.9613.4155.30155.50-8.17,539-0.11%
2024/09/240.1145.501146.00146.00-0.97,297-0.01%
2024/09/230.4145.501.2145.00145.00-0.87,461-0.01%
2024/09/204.1145.264144.75146.000.17,5190.00%
2024/09/191.4144.461144.50145.000.47,5610.01%
2024/09/180.1142.5000.00142.500.17,6180.00%
2024/09/161.2142.082142.50142.00-0.87,732-0.01%
2024/09/131.2141.544140.88142.00-2.87,784-0.04%
2024/09/122.1138.502138.50139.000.17,8440.00%
2024/09/112.2136.324138.00137.50-1.87,859-0.02%
2024/09/1021136.9800.00136.50217,9000.27%
2024/09/094.1140.401141.50142.003.17,7630.04%
2024/09/060.2142.501141.50143.50-0.87,832-0.01%
2024/09/053.2141.2200.00141.503.27,9070.04%
2024/09/042.4142.421142.51143.001.48,0710.02%
2024/09/030.1145.250.1145.00147.0008,0690.00%
2024/09/020.1145.1200.00145.500.18,0950.00%
2024/08/300.2144.5000.00145.500.28,0940.00%
2024/08/290.1143.500.5143.50144.00-0.48,0550.00%
2024/08/283.6144.730.3144.58144.503.48,0940.04%
2024/08/271146.0100.00147.5018,4650.01%
2024/08/260.6149.502.8148.77148.50-2.28,441-0.03%
2024/08/235.3143.5300.00143.505.38,3220.06%
2024/08/229.6145.883146.50145.506.68,3610.08%
2024/08/214147.5000.00148.0048,3690.05%
2024/08/202148.2500.00148.0028,3920.02%
2024/08/191.1148.000.3149.00149.000.88,5300.01%
2024/08/165148.003148.50148.5028,6290.02%
2024/08/150147.5000.00146.0008,6280.00%
2024/08/144148.384148.25148.5008,7510.00%
2024/08/131.1147.4900.00147.501.18,7600.01%
2024/08/120.1147.000146.50147.5008,8930.00%
2024/08/091141.502143.00143.00-19,024-0.01%
2024/08/0820.1140.501142.00140.0019.19,1530.21%
2024/08/0731.2140.3500.00143.0031.29,2940.34%
2024/08/0612.1137.751.1137.00137.50119,5140.12%
2024/08/053.7139.261.1138.21138.002.69,7840.03%
2024/08/0210149.0000.00148.501010,2640.10%
2024/08/013152.0000.00153.50310,3260.03%
2024/07/310150.0000.00152.00010,3180.00%
2024/07/301.1146.501.7145.71149.50-0.610,274-0.01%
2024/07/291.1148.7100.00148.501.110,2420.01%
2024/07/266.1148.842149.00149.004.110,2410.04%
2024/07/230.1150.002150.00151.50-1.910,294-0.02%
2024/07/2219.6147.060.1147.00147.0019.510,3090.19%
2024/07/196.2150.7900.00150.506.210,1620.06%
2024/07/186.4154.189.3153.53154.50-2.910,038-0.03%
2024/07/176.3162.551.3162.23162.0059,8780.05%
2024/07/161.3163.5085.5163.57163.50-84.29,764-0.86%
2024/07/150.8164.621.2164.91164.50-0.49,7600.00%
2024/07/1210.1163.067.3164.27163.502.89,6910.03%
2024/07/111.4160.097.8160.10160.50-6.39,562-0.07%
2024/07/100.2158.8300.00158.000.29,4420.00%
2024/07/092.3157.333157.50157.50-0.79,391-0.01%
2024/07/081157.504158.00158.50-39,339-0.03%
2024/07/050.2157.592157.50157.00-1.89,320-0.02%
2024/07/041.5159.021.6158.96158.00-0.29,3330.00%
2024/07/0310.2156.211156.00156.009.29,2940.10%
2024/07/022.3154.782154.00155.000.39,0080.00%
2024/07/0110.1156.3000.00155.5010.19,0190.11%
2024/06/283.2154.000.5154.00153.502.78,9190.03%
2024/06/2718.7153.8412153.63152.506.78,8820.08%
2024/06/266.1157.9200.00155.506.18,6430.07%
2024/06/2523.4157.2500.00156.0023.48,5560.27%
2024/06/241.1158.6500.00158.501.18,3470.01%
2024/06/2117162.350.1162.57160.5016.98,2320.21%
2024/06/2015163.0700.00163.00157,9600.19%
2024/06/196.5160.602.2160.53160.504.47,9420.05%
2024/06/1866.1160.8840160.38161.5026.17,8750.33%
2024/06/173160.349.2159.20161.00-6.27,839-0.08%
2024/06/1400.0011156.05156.50-117,743-0.14%
2024/06/134.1154.516155.42155.00-1.97,710-0.02%
2024/06/120.1154.007153.00153.50-6.97,691-0.09%
2024/06/1132.4151.7400.00151.5032.47,6790.42%
2024/06/0725.6153.6200.00153.0025.67,5190.34%
2024/06/0628154.0900.00154.00287,4710.38%
2024/06/0518155.311.2155.90155.5016.87,4090.23%
2024/06/045.3153.9200.00153.505.37,4300.07%
2024/06/0312155.298.3155.20156.003.77,4250.05%
2024/05/313154.172.6154.56152.000.47,3780.01%
2024/05/3014.1153.613154.00153.0011.16,9340.16%
2024/05/293.1154.980155.00155.003.16,9060.05%
2024/05/2820.4155.0116.1155.63155.004.36,8790.06%
2024/05/2720153.254154.38154.00166,8070.24%
2024/05/2420.2150.5000.00150.5020.26,7620.30%
2024/05/2327.4151.473152.00150.5024.46,7270.36%
2024/05/2239155.065.1155.22154.5033.96,5880.51%
2024/05/2120.2155.5000.00155.0020.26,5000.31%
2024/05/2010156.501.1156.50156.0096,4770.14%
2024/05/1726152.791.3152.62152.5024.76,3510.39%
2024/05/163.1153.035153.60153.00-1.96,334-0.03%
2024/05/1520.3153.286154.67153.0014.36,3220.23%
2024/05/147153.412154.00153.0056,2310.08%
2024/05/135.7156.735.6156.50157.0006,0320.00%
2024/05/107.5152.462152.25153.005.55,8750.09%
2024/05/0935.2152.082.3152.23150.0032.85,6450.58%
2024/05/0832.6153.206154.50152.0026.65,2800.50%
2024/05/0710.1168.7600.00168.0010.14,7290.21%
2024/05/032.1172.952172.75172.000.14,5670.00%
2024/05/020.2171.5100.00170.500.24,5670.00%
2024/04/300174.000.2173.50172.50-0.24,5520.00%
2024/04/2900.0011.1169.58174.00-11.14,524-0.25%
2024/04/2616.6168.970.1169.00168.0016.54,4200.37%
2024/04/250.1172.4800.00171.000.14,3680.00%
2024/04/240172.001172.00173.50-14,405-0.02%
2024/04/221172.505170.90172.50-44,423-0.09%
2024/04/1912.3168.143169.17168.009.34,3780.21%
2024/04/182.1172.0211171.59172.00-8.94,268-0.21%
2024/04/174.5170.130.1172.50170.504.44,2220.11%
2024/04/1613.2170.5100.00170.0013.24,1890.32%
2024/04/150.1173.592173.25173.00-1.94,151-0.05%
2024/04/121.1175.000.2175.50174.500.94,1810.02%
2024/04/110.1176.192175.00175.50-1.94,179-0.04%
2024/04/101.5179.523179.83178.50-1.54,199-0.04%
2024/04/093.5177.1613.4178.14178.50-104,171-0.24%
2024/04/084.3177.090.9176.50176.003.44,1310.08%
2024/04/032.2174.7700.00175.502.24,1380.05%
2024/04/021.1176.000.1176.50176.0014,0790.02%
2024/04/010.2174.505.1175.18175.50-4.94,059-0.12%
2024/03/295.1172.010172.50172.005.14,0230.13%
2024/03/282173.000.1173.50171.501.94,0110.05%
2024/03/270.2172.480.3171.67172.00-0.13,9890.00%
2024/03/261.4172.002172.01172.00-0.64,030-0.02%
2024/03/250.6173.175173.00174.00-4.44,002-0.11%
2024/03/226.6171.561171.00171.505.64,0140.14%
2024/03/2100.001175.50176.50-14,008-0.02%
2024/03/201172.001172.50172.0004,1040.00%
2024/03/192.4172.6800.00172.502.44,1190.06%
2024/03/181174.021.4175.68174.00-0.44,147-0.01%
2024/03/151.2175.120.1176.50177.0014,1560.02%
2024/03/143178.671.1179.45179.001.94,1260.05%
2024/03/131175.041176.01176.0004,0860.00%
2024/03/1200.0012174.25176.00-124,070-0.29%
2024/03/111173.503.5173.51174.50-2.44,048-0.06%
2024/03/086.3172.501.2172.87172.505.14,0680.13%
2024/03/075.3174.3400.00175.005.34,0340.13%
2024/03/064.1175.021175.50175.003.14,0260.08%
2024/03/051.5174.1800.00173.501.54,0630.04%
2024/03/040.1173.530.2173.50174.00-0.14,0520.00%
2024/03/011.2173.5000.00174.001.24,0980.03%
2024/02/290.2174.006.6173.08174.50-6.44,116-0.16%
2024/02/271.1172.091172.00172.000.14,0890.00%
2024/02/261.4173.5800.00173.001.44,0480.04%
2024/02/231176.5100.00176.0014,0120.03%
2024/02/222.2175.123176.17176.00-0.94,045-0.02%
2024/02/212176.0000.00176.0024,0320.05%
2024/02/202.1176.953176.00177.50-0.94,025-0.02%
2024/02/195.2174.521.1173.93174.004.14,0430.10%
2024/02/1612.4169.6720.1168.50171.00-7.64,054-0.19%
2024/02/1529.2170.6700.00170.0029.23,9330.74%
2024/02/051.2172.991173.00174.000.23,8570.01%
2024/02/020.6174.500.1175.00174.500.53,8630.01%
2024/02/010.1175.004173.50175.00-3.93,809-0.10%
2024/01/311.4174.502173.75174.00-0.63,772-0.01%
2024/01/3010.1175.384174.50174.006.13,7640.16%
2024/01/290.1179.0000.00179.000.13,6580.00%
2024/01/261.4178.5800.00177.501.43,6500.04%
2024/01/250.1180.000.2180.50179.50-0.13,6300.00%
2024/01/244.1179.3900.00178.004.13,6100.11%
2024/01/234181.001180.00181.0033,5930.08%
2024/01/220.1179.7500.00180.000.13,6100.00%
2024/01/190.2179.0000.00179.500.23,6810.01%
2024/01/182.4177.765177.50177.00-2.63,663-0.07%
2024/01/173.1179.312180.75178.501.13,6260.03%
2024/01/163.3182.001182.50182.002.33,5870.06%
2024/01/151.1184.120.3185.00184.000.83,6090.02%
2024/01/121184.0000.00184.5013,6740.03%
2024/01/110185.0000.00186.0003,6780.00%
2024/01/102184.0000.00183.0023,6970.05%
2024/01/093.4183.6800.00182.503.43,6810.09%
2024/01/081186.011187.01186.0003,6570.00%
2024/01/051.4190.791.2191.50190.000.23,6280.01%
2024/01/0400.001.3194.27195.50-1.33,629-0.04%
2024/01/030.1191.821190.00192.00-0.93,657-0.02%
2024/01/021191.9900.00194.0013,6130.03%
2023/12/2900.001192.48193.00-13,570-0.03%
2023/12/281189.003.1187.54189.50-2.13,563-0.06%
2023/12/270.5191.003.5190.93190.50-33,546-0.08%
2023/12/263189.5000.00189.0033,5510.08%
2023/12/2512186.1700.00186.50123,5710.34%
2023/12/225186.5000.00186.5053,6130.14%
2023/12/210.1187.0010185.50187.50-9.93,597-0.28%
2023/12/201185.002.2184.91185.00-1.23,572-0.03%
2023/12/191186.992186.50186.50-13,564-0.03%
2023/12/184.3189.080.2189.25186.504.13,5780.12%
2023/12/150.1187.007.7184.74187.50-7.63,526-0.22%
2023/12/148176.195177.50179.5033,3970.09%
2023/12/130.9176.8200.00175.500.93,3590.03%
2023/12/121180.000.1179.50179.000.93,3570.03%
2023/12/115.1178.3000.00178.505.13,3420.15%
2023/12/081181.020182.00181.0013,3010.03%
2023/12/070.2180.0100.00179.000.23,2680.01%
2023/12/060181.0000.00180.0003,2620.00%
2023/12/056179.9200.00181.0063,3080.18%
2023/12/042.1181.5400.00181.502.13,3100.06%
2023/12/011182.5100.00182.5013,2900.03%
2023/11/301.1184.950.2185.50186.000.93,2610.03%
2023/11/291.2183.671184.00183.000.23,1790.01%
2023/11/280.4185.001186.00185.00-0.63,183-0.02%
2023/11/275185.700.2184.70183.504.83,1650.15%
2023/11/240.1184.001184.00184.50-0.93,137-0.03%
2023/11/221.1180.501182.50182.500.13,1770.00%
2023/11/210.1178.553.2181.04181.00-33,171-0.10%
2023/11/201.1176.952.1176.53178.00-13,122-0.03%
2023/11/170.3178.264177.88177.50-3.73,141-0.12%
2023/11/161175.500.3176.50176.500.73,1040.02%
2023/11/151.3174.0500.00175.001.33,0830.04%
2023/11/141173.5000.00173.0013,0770.03%
2023/11/131.8174.650.8175.13172.5013,1670.03%
2023/11/107.1174.0100.00173.507.13,2470.22%
2023/11/090.1178.0000.00178.000.13,3590.00%
2023/11/087180.8500.00179.0073,5210.20%
2023/11/070.2182.000.1181.50182.000.13,5280.00%
2023/11/061181.007180.21181.00-63,532-0.17%
2023/11/036178.171178.50178.5053,5310.14%
2023/11/020177.5011.2177.45176.50-11.23,619-0.31%
2023/11/010175.1700.00173.5003,7150.00%
2023/10/310176.3200.00175.5003,8150.00%
2023/10/3010177.0000.00177.50103,8490.26%
2023/10/2700.0012177.46179.00-123,876-0.31%
2023/10/260.4172.5000.00171.500.43,8890.01%
2023/10/250.4174.3600.00173.500.43,9050.01%
2023/10/241.2171.0900.00171.001.23,9600.03%
2023/10/230.2172.275172.50172.00-4.83,973-0.12%
2023/10/205.1174.0200.00174.005.13,9540.13%
2023/10/185.1178.511178.50179.004.13,9370.10%
2023/10/170183.6700.00181.0003,9640.00%
2023/10/130.1183.500183.50183.000.14,0350.00%
2023/10/120.2183.500.1182.00183.500.24,0630.00%
2023/10/110185.002184.50183.50-24,117-0.05%
2023/10/060179.0000.00178.0004,0690.00%
2023/10/051177.501178.50177.5004,0990.00%
2023/10/042.1176.062177.00177.000.14,1000.00%
2023/10/030.1179.9700.00179.000.14,0700.00%
2023/09/281183.0000.00181.0014,1520.02%
2023/09/2700.002183.25184.00-24,140-0.05%
2023/09/261180.0000.00180.0014,1550.02%
2023/09/2500.002.1182.24181.50-2.14,143-0.05%
2023/09/213.3175.594176.75175.50-0.74,156-0.02%
2023/09/201182.5000.00180.0014,1150.02%
2023/09/192183.511184.50184.0014,1030.03%
2023/09/180.1183.502183.00183.00-1.94,094-0.05%
2023/09/150.3183.471183.00182.50-0.74,139-0.02%
2023/09/1400.002177.50180.00-24,086-0.05%
2023/09/120175.5000.00176.0004,1020.00%
2023/09/110.1175.552175.50175.00-1.94,117-0.05%
2023/09/083.1171.393172.17172.500.14,1230.00%
2023/09/075.7175.073177.33174.502.74,1800.06%
2023/09/051179.5000.00179.0014,1530.02%
2023/09/041.4180.071180.00181.500.44,1500.01%
2023/09/012.4177.0900.00178.502.44,1730.06%
2023/08/310179.003.1178.65177.50-34,157-0.07%
2023/08/305177.701177.50177.0044,1380.10%
2023/08/293177.172178.50178.5014,1540.02%
2023/08/281183.001181.50181.5004,1380.00%
2023/08/254178.6300.00178.0044,5220.09%
2023/08/2400.006176.67177.00-64,549-0.13%
2023/08/2310175.102176.00174.0084,6180.17%
2023/08/223.1178.352.2179.00177.500.94,6190.02%
2023/08/212.5176.863179.00179.00-0.54,708-0.01%
2023/08/180.1181.480.1181.00180.0004,7060.00%
2023/08/173.3180.2716.5177.33181.50-13.24,682-0.28%
2023/08/165172.515172.40174.0004,6220.00%
2023/08/157.4171.122169.50170.005.44,5730.12%
2023/08/1425.6176.6715175.47173.5010.64,4560.24%
2023/08/112.1187.1200.00186.002.14,3510.05%
2023/08/100.2188.4512187.88187.00-11.84,397-0.27%
2023/08/091.1185.526185.92186.50-54,489-0.11%
2023/08/0818.1186.230.2189.50185.0017.94,4810.40%
2023/08/075.7187.462186.75187.503.74,3890.09%
2023/08/042.8196.3500.00194.002.84,2900.07%
2023/08/025.2200.541200.50201.004.24,1710.10%
2023/08/011.1200.162200.25202.50-0.94,128-0.02%
2023/07/312.1208.486.2208.68208.00-4.14,081-0.10%
2023/07/280.1206.0000.00205.000.13,9880.00%
2023/07/270.2205.0700.00204.500.23,9410.01%
2023/07/262.2204.0900.00203.502.23,8800.06%
2023/07/2500.000.1207.00207.50-0.13,8460.00%
2023/07/240.1206.0000.00205.000.13,8520.00%
2023/07/212203.5100.00204.0023,8470.05%
2023/07/203.1209.3100.00206.503.13,8110.08%
2023/07/1800.001211.50211.00-13,732-0.03%
2023/07/172214.004214.63215.00-23,688-0.05%
2023/07/1400.001.2211.83212.00-1.23,641-0.03%
2023/07/130.2205.7500.00203.500.23,5520.01%
2023/07/120203.5000.00202.5003,5350.00%
2023/07/101201.5000.00201.5013,5540.03%
2023/07/075.1201.3100.00201.005.13,5470.14%
2023/07/063206.0000.00204.0033,5210.09%
2023/07/052209.7500.00210.0023,4700.06%
2023/07/0400.002.6210.50210.00-2.63,449-0.08%
2023/07/0300.000.3206.00205.50-0.33,425-0.01%
2023/06/300.1203.500.2204.00204.00-0.13,4890.00%
2023/06/290.2205.800204.00204.000.13,4980.00%
2023/06/280.1202.0000.00203.000.13,5320.00%
2023/06/270.2201.9500.00201.000.23,5260.01%
2023/06/261.1202.2200.00202.001.13,5240.03%
2023/06/214201.4900.00201.5043,5460.11%
2023/06/200206.501206.50205.00-13,499-0.03%
2023/06/190.1206.0000.00207.000.13,5090.00%
2023/06/161.1205.1400.00205.001.13,5050.03%
2023/06/150.3205.5500.00205.500.33,4680.01%
2023/06/140208.501208.50208.50-13,455-0.03%
2023/06/137.1205.0700.00204.007.13,4490.21%
2023/06/120210.500212.50209.0003,3490.00%
2023/06/090212.000.1211.50211.50-0.13,3590.00%
2023/06/080212.0000.00210.0003,4180.00%
2023/06/0700.001212.00213.00-13,474-0.03%
2023/06/060.1209.502208.50209.00-1.93,485-0.05%
2023/06/054207.7500.00206.5043,5110.11%
2023/06/010.2205.051205.00204.50-0.83,504-0.02%
2023/05/313203.3400.00202.5033,5030.09%
2023/05/301206.9900.00207.0013,1070.03%
2023/05/293.2206.380209.00210.503.13,1380.10%
2023/05/267.1206.030.1207.33206.0073,2170.22%
2023/05/258.7205.480.3205.50206.008.43,2420.26%
2023/05/240.4210.871210.00210.00-0.63,172-0.02%
2023/05/237.2214.8700.00213.507.23,1590.23%
2023/05/220.1216.5000.00215.000.13,1470.00%
2023/05/191.2216.451221.50216.000.23,1160.00%
2023/05/182215.750.2216.45218.001.83,0940.06%
2023/05/177211.512.2212.95214.004.83,0680.16%
2023/05/1615.2207.9000.00208.0015.23,0250.50%
2023/05/153.7210.0400.00209.003.72,9760.13%
2023/05/120.1225.001225.50222.00-12,870-0.03%
2023/05/110.1224.501224.50224.50-0.92,869-0.03%
2023/05/081225.5000.00226.0012,9160.03%
2023/05/050219.7000.00220.5002,9270.00%
2023/05/040221.000221.00221.0002,9640.00%
2023/05/030.1222.6200.00222.500.13,0530.00%
2023/04/271.1220.9500.00220.001.13,3670.03%
2023/04/2100.000226.50225.5003,5390.00%
2023/04/200227.000227.50225.0003,5730.00%
2023/04/190228.000.2228.50229.00-0.13,6480.00%
2023/04/1800.002230.00230.00-23,680-0.05%
2023/04/1700.005228.70230.00-53,728-0.13%
2023/04/143.1232.470.2233.00233.502.93,7810.08%
2023/04/130229.500228.87229.5003,7620.00%
2023/04/120228.0000.00228.0003,7570.00%
2023/04/110.6227.5000.00228.000.63,8220.02%
2023/04/1000.001225.00224.00-13,813-0.03%
2023/04/070223.670224.50223.5003,8150.00%
2023/04/060223.5000.00220.5003,8180.00%
2023/03/312.7222.112222.01223.500.73,8120.02%
2023/03/300.4225.9900.00225.500.43,7790.01%
2023/03/295.1226.593226.67228.502.13,8200.05%
2023/03/281233.000.2232.95233.000.83,8310.02%
2023/03/270233.231231.01233.00-13,875-0.03%
2023/03/242.2231.091.6232.50232.000.63,9460.02%
2023/03/230.2236.454235.75237.00-3.84,007-0.09%
2023/03/220232.791.5233.56234.00-1.54,075-0.04%
2023/03/211.6230.3700.00229.001.64,0960.04%
2023/03/200.1231.001230.48231.00-0.94,108-0.02%
2023/03/170229.6300.00230.0004,1760.00%
2023/03/161.9227.7000.00228.001.94,2330.04%
2023/03/155.2231.502232.00229.503.24,2740.07%
2023/03/141.6229.4000.00229.501.64,3870.04%
2023/03/1317.3231.052.2233.77234.5015.14,4320.34%
2023/03/108.5227.781227.56227.007.54,4790.17%
2023/03/097234.291.1233.59234.505.94,5490.13%
2023/03/080.2232.6000.00232.500.24,6620.00%
2023/03/071232.501.1231.00232.00-0.14,6770.00%
2023/03/060.2227.830228.00228.000.14,6720.00%
2023/03/030227.780226.00226.0004,6980.00%
2023/03/020.5227.671226.52226.00-0.64,705-0.01%
2023/03/011.1224.321228.00229.000.14,7190.00%
2023/02/248.6223.931221.50225.507.64,6790.16%
2023/02/235.2226.002225.00225.003.24,6010.07%
2023/02/226.4227.000227.90228.006.34,5820.14%
2023/02/210229.420229.50228.5004,6320.00%
2023/02/209.1230.2900.00231.009.14,7410.19%
2023/02/170.1232.0000.00231.500.14,8780.00%
2023/02/1617.1231.5000.00231.5017.15,1110.33%
2023/02/1511.1234.0000.00234.5011.15,1890.21%
2023/02/1313.3232.3000.00232.0013.35,2790.25%
2023/02/100.2232.670231.50233.000.15,3740.00%
2023/02/0900.001230.50230.50-15,448-0.02%
2023/02/0811229.5000.00230.50115,5050.20%
2023/02/070230.003230.00227.50-35,546-0.05%
2023/02/064.6227.511226.50227.503.65,6240.06%
2023/02/030.6231.3300.00230.000.65,6830.01%
2023/02/020232.0000.00231.0005,8020.00%
2023/02/0100.001.4231.37234.50-1.45,861-0.02%
2023/01/315.1229.660228.50225.005.15,8920.09%
2023/01/300.1234.685239.00240.00-4.95,957-0.08%
2023/01/170.1230.002230.25230.00-1.96,103-0.03%
2023/01/164229.254.7227.63231.50-0.76,219-0.01%
2023/01/130.2222.1700.00222.000.26,1860.00%
2023/01/122.1226.512225.00226.000.16,2220.00%
2023/01/110.1230.750.4230.00229.50-0.36,1970.00%
2023/01/100.1229.5000.00233.000.16,1690.00%
2023/01/0900.002.1227.48231.00-2.16,147-0.03%
2023/01/060.1222.8800.00224.000.16,1050.00%
2023/01/053.1222.462.1223.14220.000.96,1880.02%
2023/01/040.1221.501.2222.37223.00-1.16,173-0.02%
2023/01/030.1214.5000.00217.000.16,1690.00%
2022/12/300.1216.500.8216.06217.00-0.86,159-0.01%
2022/12/292.6209.541210.50214.001.66,1470.03%
2022/12/281.2216.1300.00215.001.26,1150.02%
2022/12/270.2219.500.4218.67219.50-0.36,1150.00%
2022/12/260.4215.401215.50215.50-0.76,104-0.01%
2022/12/230.3215.400.2215.50216.500.16,1330.00%
2022/12/221218.0000.00215.5016,1340.02%
2022/12/210.1219.000219.50219.5006,1350.00%
2022/12/200.1212.7500.00213.500.16,0700.00%
2022/12/1900.001.2218.34218.00-1.26,046-0.02%
2022/12/161.3214.9600.00214.501.36,0130.02%
2022/12/1500.003.1216.37219.50-3.15,964-0.05%
2022/12/142213.505211.90213.50-35,875-0.05%
2022/12/122.1211.0000.00210.502.15,7850.04%
2022/12/091.1210.5500.00212.501.15,8120.02%
2022/12/083.2210.2300.00210.003.25,7670.06%
2022/12/072.2210.669208.78208.00-6.95,742-0.12%
2022/12/060.1211.750.1215.00214.5005,7000.00%
2022/12/020210.502.4208.70211.50-2.45,573-0.04%
2022/12/011206.000204.00205.0015,5020.02%
2022/11/303.1195.374.1197.17201.50-15,393-0.02%
2022/11/283192.506191.00191.00-35,335-0.06%
2022/11/2500.005.1192.11192.50-5.15,362-0.09%
2022/11/231188.501186.50188.5005,4500.00%
2022/11/223184.502184.50184.5015,5900.02%
2022/11/2113181.8814183.57186.00-15,572-0.02%
2022/11/183184.333185.00185.5005,4990.00%
2022/11/175184.0010.1185.98185.50-5.15,496-0.09%
2022/11/1615188.5310188.40187.5055,4370.09%
2022/11/156190.925192.00195.0015,3140.02%
2022/11/145180.6024.2182.92190.00-19.25,173-0.37%
2022/11/1136.2173.6715173.17173.0021.24,9390.43%
2022/11/1000.002167.00168.50-24,844-0.04%
2022/11/094.7166.9511168.55169.50-6.34,807-0.13%
2022/11/082162.502164.00166.0004,7510.00%
2022/11/0712156.925.1159.03159.506.94,6540.15%
2022/11/043.2154.533.1156.49157.500.14,6140.00%
2022/11/030.1154.005149.80154.00-4.94,559-0.11%
2022/11/028151.561151.50151.5074,5420.15%
2022/11/014.3153.274154.38154.500.34,4720.01%
2022/10/3112.2145.9412147.50149.000.24,4080.00%
2022/10/280149.500.1154.00149.5004,3070.00%
2022/10/272150.525149.10150.00-34,273-0.07%
2022/10/2615.2142.4000.00143.0015.24,2030.36%
2022/10/252144.672.1152.08141.50-0.14,0130.00%
2022/10/243.5158.881156.50157.002.53,7710.07%
2022/10/210.1167.5000.00164.500.13,6470.00%
2022/10/200168.0000.00168.5003,6220.00%
2022/10/190174.5000.00172.0003,5870.00%
2022/10/170.1171.0000.00172.000.13,6400.00%
2022/10/130.1167.684166.00165.50-3.93,736-0.10%
2022/10/124.2175.9800.00178.004.23,7440.11%
2022/10/110.3178.5900.00176.000.33,7680.01%
2022/10/070187.0000.00186.5003,7750.00%
2022/10/060190.5000.00190.0003,7850.00%
2022/10/030.1179.6800.00179.000.13,8250.00%
2022/09/300.2180.981179.50182.50-0.83,889-0.02%
2022/09/281.1182.570.1185.00181.5013,9830.03%
2022/09/262187.004186.25185.50-24,059-0.05%
2022/09/190.3197.5000.00198.500.34,3190.01%
2022/09/162197.0000.00197.0024,3480.05%
2022/09/141.3195.9900.00196.501.34,3700.03%
2022/09/130.3203.002.1203.52202.00-1.94,356-0.04%
2022/09/122198.750.1199.50200.001.94,3650.04%
2022/09/0800.001191.50193.50-14,377-0.02%
2022/09/073.5188.2100.00187.503.54,4260.08%
2022/09/051187.0900.00190.0014,4470.02%
2022/09/021.2189.9700.00188.501.24,4270.03%
2022/09/011.3192.6300.00193.001.34,3650.03%
2022/08/310.1199.8200.00197.000.14,3170.00%
2022/08/302.2199.5300.00200.502.24,2720.05%
2022/08/291.7199.9100.00199.001.74,2110.04%
2022/08/260.3220.620221.00220.000.34,0530.01%
2022/08/250214.5000.00215.5004,0540.00%
2022/08/240211.251212.00212.00-14,085-0.02%
2022/08/230214.220.2215.00213.00-0.24,1970.00%
2022/08/220217.0000.00217.5004,2310.00%
2022/08/1900.000219.50219.0004,2860.00%
2022/08/1500.000227.00226.0004,3790.00%
2022/08/122222.990221.50223.5024,3900.04%
2022/08/110218.5000.00218.5004,4340.00%
2022/08/100219.502220.50221.00-24,526-0.04%
2022/08/0900.001.1219.52220.00-1.14,579-0.02%
2022/08/0500.002214.50216.00-24,738-0.04%
2022/08/0400.001204.50204.50-14,812-0.02%
2022/08/030207.0000.00203.5004,8600.00%
2022/08/020213.5000.00213.0004,9170.00%
2022/07/260204.0000.00202.5004,8410.00%
2022/07/221196.5000.00201.0014,7820.02%
2022/07/211194.003192.17197.00-24,763-0.04%
2022/07/200190.5000.00191.0004,7510.00%
2022/07/193.1190.4500.00187.503.14,7050.07%
2022/07/180186.501188.00186.50-14,586-0.02%
2022/07/152185.2500.00185.5024,5560.04%
2022/07/120.2187.761189.00188.00-0.84,433-0.02%
2022/07/1100.001193.50192.00-14,403-0.02%
2022/07/070193.0000.00192.0004,3200.00%
2022/07/040.1190.4500.00188.000.14,2210.00%
2022/07/013.8192.5000.00189.003.84,1710.09%
2022/06/2900.001216.00217.00-13,968-0.03%
2022/06/270.5210.9000.00212.500.53,9310.01%
2022/06/222.1204.3500.00202.502.13,8560.05%
2022/06/2100.003220.50224.50-33,795-0.08%
2022/06/171219.5000.00218.5013,7210.03%
2022/06/161226.502226.50227.00-13,682-0.03%
2022/06/151.3226.271226.50226.500.33,6570.01%
2022/06/142.2217.033217.67217.50-0.83,667-0.02%
2022/06/130.5220.0000.00221.000.53,6920.01%
2022/06/081230.000.2230.50231.000.83,6690.02%
2022/06/020225.0000.00222.5003,7410.00%
2022/06/011222.000.1225.00222.500.93,7770.02%
2022/05/3100.001222.00225.00-13,766-0.03%
2022/05/301213.5000.00215.5013,6140.03%
2022/05/270210.004.1209.35210.00-43,562-0.11%
2022/05/261.2200.051202.00199.000.23,5440.01%
2022/05/2500.003205.17204.50-33,542-0.08%
2022/05/243204.3300.00202.5033,5330.08%
2022/05/230.1206.4800.00205.500.13,5310.00%
2022/05/201203.0000.00205.0013,5210.03%
2022/05/1900.001200.00204.50-13,476-0.03%
2022/05/184.1201.291206.00207.003.13,4130.09%
2022/05/170.2195.0000.00194.500.23,2930.01%
2022/05/164194.383195.33193.0013,2300.03%
2022/05/136.3195.2600.00192.506.33,1760.20%
2022/05/125.3203.5200.00199.505.33,0640.17%
2022/05/111.1212.8200.00212.501.12,9920.04%
2022/05/105.2212.7200.00215.505.22,9410.18%
2022/05/093.1226.6000.00225.003.12,8340.11%
2022/05/060.2235.8200.00236.500.22,8660.01%
2022/05/050.1244.0000.00242.000.12,8940.00%
2022/05/0400.002243.75244.00-22,889-0.07%
2022/05/0300.000.1236.50239.00-0.12,9110.00%
2022/04/292.1237.9800.00236.502.12,9340.07%
2022/04/280.2234.2500.00236.000.22,9420.01%
2022/04/271234.0200.00234.5012,9060.03%
2022/04/2600.001238.50245.00-12,883-0.03%
2022/04/253.2238.1000.00236.503.22,8590.11%
2022/04/220243.1100.00242.5002,8440.00%
2022/04/210247.001246.50246.50-12,945-0.03%
2022/04/202243.2500.00243.5022,9510.07%
2022/04/190.3247.0000.00247.500.32,9470.01%
2022/04/180.1246.9600.00247.000.12,9540.00%
2022/04/150.1249.5000.00247.000.12,9540.00%
2022/04/141254.502252.50254.00-12,959-0.03%
2022/04/131245.0100.00248.5012,9630.03%
2022/04/1200.002246.00245.50-22,974-0.07%
2022/04/111.2244.6300.00242.001.22,9360.04%
2022/04/081253.001253.50253.0002,9000.00%
2022/04/071.2257.7500.00256.001.22,8950.04%
2022/04/060255.7500.00260.0002,8630.00%
2022/04/011250.0000.00253.0012,8400.04%
2022/03/3100.000.1256.00253.50-0.12,8040.00%
2022/03/302253.502252.50254.0002,7710.00%
2022/03/282240.7500.00242.0022,7340.07%
2022/03/250249.502248.75248.00-22,709-0.07%
2022/03/231.1253.001254.00255.000.12,7400.00%
2022/03/2100.001.4250.43248.50-1.42,746-0.05%
2022/03/180.4246.5000.00246.000.42,7460.01%
2022/03/161231.5000.00230.0012,6390.04%
2022/03/112.1239.3800.00238.502.12,5910.08%
2022/03/1000.001243.00244.50-12,582-0.04%
2022/03/090.1235.0000.00235.000.12,5540.00%
2022/03/082233.5000.00232.5022,5470.08%
2022/03/071.1244.2100.00240.501.12,5070.04%
2022/03/043252.6700.00251.0032,5500.12%
2022/02/252253.5000.00251.0022,5180.08%
2022/02/242258.5000.00258.5022,4560.08%
2022/02/222260.0000.00259.0022,4440.08%
2022/02/210263.670.1263.00264.0002,4470.00%
2022/02/171268.0000.00267.5012,4710.04%
2022/02/1600.001271.50269.00-12,479-0.04%
2022/02/150270.001271.00269.00-12,477-0.04%
2022/02/141265.5000.00266.5012,4590.04%
2022/02/110268.001268.50272.50-12,522-0.04%
2022/02/101263.005265.60269.00-42,503-0.16%
2022/02/0900.001263.50263.50-12,490-0.04%
2022/02/080260.501261.00260.50-12,468-0.04%
2022/01/2600.004250.75251.50-42,421-0.17%
2022/01/255242.6000.00244.0052,4300.21%
2022/01/242244.0000.00248.0022,4370.08%
2022/01/173252.332250.00252.0012,6110.04%
2022/01/145.1253.881.2259.25253.003.92,6130.15%
2022/01/130.2268.6700.00271.000.22,5630.01%
2022/01/101262.0000.00261.5012,5880.04%
2022/01/071.1263.0200.00265.001.12,6130.04%
2022/01/0600.004270.00267.00-42,624-0.15%
2022/01/0400.001265.00264.00-12,687-0.04%
2022/01/0300.001267.50268.00-12,713-0.04%
2021/12/291267.001265.00266.0002,8240.00%
2021/12/2000.001250.50249.50-13,277-0.03%
2021/12/141250.0000.00250.0013,6020.03%
2021/12/133256.0000.00255.5033,6390.08%
2021/12/0800.001263.00263.50-13,728-0.03%
2021/12/071260.003254.33260.00-23,755-0.05%
2021/12/0600.001257.00256.50-13,734-0.03%
2021/12/031257.001256.50255.5003,7470.00%
2021/12/0200.007254.29253.50-73,750-0.19%
2021/12/011247.501.3246.08251.00-0.33,773-0.01%
2021/11/3000.000.3247.00247.00-0.33,776-0.01%
2021/11/264244.2500.00243.0043,7250.11%
2021/11/221245.0000.00246.0013,8560.03%
2021/11/192250.001250.00251.0013,8450.03%
2021/11/154247.513248.17248.5013,9730.03%
2021/11/111257.5000.00257.5013,9770.03%
2021/11/0800.001260.00261.50-13,916-0.03%
2021/11/052264.231258.50265.0013,9300.03%
2021/11/0400.005260.40260.50-53,976-0.13%
2021/11/031263.501263.00263.0003,9700.00%
2021/11/0200.000.5271.38269.50-0.53,941-0.01%
2021/11/0100.002274.22275.00-23,937-0.05%
2021/10/292261.251259.00266.0013,9330.03%
2021/10/281268.5000.00268.5013,9070.03%
2021/10/273260.173265.00270.5003,8860.00%
2021/10/2500.001245.50245.00-13,791-0.03%
2021/10/212240.504243.63244.00-23,820-0.05%
2021/10/190238.505237.91237.50-53,754-0.13%
2021/10/181235.0000.00234.5013,7570.03%
2021/10/141.1231.3000.00229.501.13,7580.03%
2021/10/121230.0000.00234.0013,7410.03%
2021/10/0800.001237.00236.00-13,674-0.03%
2021/10/070235.5000.00234.0003,6630.00%
2021/10/061225.0100.00226.5013,6290.03%
2021/10/050.2227.0170.9225.08229.50-70.73,560-1.98%
2021/10/0400.0063234.96235.00-633,478-1.81%
2021/10/012236.0000.00237.0023,4670.06%
2021/09/300.1246.0052246.31246.00-523,463-1.50%
2021/09/293238.1761242.66240.00-583,420-1.70%
2021/09/282246.7500.00246.0023,3500.06%
2021/09/275246.4000.00247.0053,2820.15%
2021/09/243256.836251.50252.00-33,225-0.09%
2021/09/231254.0000.00254.0013,2240.03%
2021/09/220246.562244.25249.00-23,187-0.06%
2021/09/175259.0000.00255.5053,0370.17%
2021/09/162268.7710271.20268.50-82,934-0.27%
2021/09/155274.7000.00277.0052,9050.17%
2021/09/1300.000.1272.00272.00-0.12,9040.00%
2021/09/101266.5000.00266.5012,9050.03%
2021/09/030.3257.501257.00256.50-0.72,932-0.02%
2021/09/021264.005259.50259.50-42,896-0.14%
2021/09/0100.001260.50260.50-12,859-0.03%
2021/08/312261.750.2261.50266.501.92,8300.07%
2021/08/261.2253.502246.00254.00-0.92,699-0.03%
2021/08/252244.7500.00244.5022,6810.07%
2021/08/243240.6700.00247.0032,6680.11%
2021/08/233242.5000.00243.5032,6640.11%
2021/08/2000.004232.00233.00-42,642-0.15%
2021/08/191224.0000.00225.5012,7000.04%
2021/08/131232.0000.00233.0012,6760.04%
2021/08/121230.502229.50229.50-12,677-0.04%
2021/08/114228.006228.00230.00-22,714-0.07%
2021/08/103228.8300.00227.5032,7500.11%
2021/08/093214.6700.00221.0032,7730.11%
2021/08/0600.003216.23218.00-32,805-0.11%
2021/08/0500.002221.50218.50-22,843-0.07%
2021/08/022233.5000.00237.0022,8980.07%
2021/07/303233.0000.00231.5032,8570.10%
2021/07/1300.006216.50216.00-62,841-0.21%
2021/07/090208.001207.50208.50-12,865-0.03%
2021/07/010200.9400.00201.0002,8380.00%
2021/06/2100.001200.00200.50-12,784-0.04%
2021/06/181199.5000.00200.5012,7560.04%
2021/06/161.1201.2000.00200.001.12,7650.04%
2021/06/150.1206.5000.00207.500.12,7350.00%
2021/06/090203.0000.00203.0002,8670.00%
2021/06/070204.0000.00204.5003,0540.00%
2021/06/020205.5000.00205.0003,1190.00%
2021/05/310.1207.760.1209.50208.5003,1770.00%
2021/05/280210.0000.00209.5003,1760.00%
2021/05/2500.001205.50204.00-13,210-0.03%
2021/05/2400.001208.00209.00-13,225-0.03%
2021/05/211205.001205.50205.5003,2720.00%
2021/05/2000.006.3201.27202.00-6.33,300-0.19%
2021/05/192201.000199.00201.5023,3200.06%
2021/05/182196.5000.00197.0023,3120.06%
2021/05/173.1184.5500.00187.003.13,3410.09%
2021/05/130185.3600.00186.0003,2550.00%
2021/05/121.2194.6100.00188.001.23,2110.04%
2021/05/1100.000.2200.50200.00-0.23,143-0.01%
2021/05/060.1199.5000.00200.000.13,2680.00%
2021/05/030200.5000.00197.5003,2880.00%
2021/04/280200.0000.00201.0003,2930.00%
2021/04/2700.000.4201.50202.00-0.43,340-0.01%
2021/04/2300.002203.75204.00-23,348-0.06%
2021/04/223.1201.191200.50200.502.13,3430.06%
2021/04/215199.1100.00199.5053,3440.15%
2021/04/200204.221203.50204.00-13,345-0.03%
2021/04/190.1206.5000.00205.500.13,3490.00%
2021/04/1600.000.1208.50210.00-0.13,3390.00%
2021/04/151206.0000.00209.5013,3120.03%
2021/04/130202.5000.00203.0003,3260.00%
2021/04/120202.501203.00202.50-13,328-0.03%
2021/04/091198.500.1199.50199.500.93,3130.03%
2021/04/081197.001.3197.21198.00-0.33,323-0.01%
2021/04/010.1196.0000.00197.000.13,3240.00%
2021/03/3100.003.4197.50197.00-3.43,311-0.10%
2021/03/301.4195.292198.25199.50-0.63,300-0.02%
2021/03/250184.0000.00184.0003,2260.00%
2021/03/220185.001183.50183.00-13,407-0.03%
2021/03/190.2185.4900.00187.000.23,4500.01%
2021/03/171191.0000.00191.0013,3750.03%
2021/03/1200.001185.50182.50-13,274-0.03%
2021/03/050170.0000.00170.0003,1830.00%
2021/03/041171.5000.00172.0013,2740.03%
2021/03/0300.000.1175.00174.50-0.13,2530.00%
2021/03/020171.7000.00170.0003,2710.00%
2021/02/260173.5400.00172.0003,2890.00%
2021/02/2500.002180.25180.50-23,211-0.06%
2021/02/241176.501177.00176.5003,1740.00%
2021/02/231176.000.1174.50175.500.93,1730.03%
2021/02/220.1172.4800.00170.500.13,1310.00%
2021/02/1900.001175.00174.50-13,113-0.03%
2021/02/1800.000.1173.50173.50-0.13,1030.00%
2021/02/050163.0000.00164.0003,0690.00%
2021/02/031161.0000.00162.5013,1480.03%
2021/02/0200.001161.50163.00-13,212-0.03%
2021/02/012151.0000.00158.0023,2560.06%
2021/01/292155.0000.00155.0023,2250.06%
2021/01/2700.000163.00161.0003,1650.00%
2021/01/260163.5000.00162.5003,1660.00%
2021/01/2214167.1400.00168.00143,1630.44%
2021/01/2110167.5000.00166.50103,1610.32%
2021/01/1400.000174.50172.5003,2530.00%
2021/01/1300.001169.52172.00-13,264-0.03%
2021/01/082170.0000.00170.0023,2910.06%
2021/01/0700.001167.50169.00-13,297-0.03%
2021/01/0600.001165.50165.50-13,312-0.03%
2021/01/0400.000169.00167.5003,3280.00%
2020/12/311168.502168.00168.00-13,340-0.03%
2020/12/2900.001165.50165.50-13,378-0.03%
2020/12/230161.0000.00159.5003,4060.00%
2020/12/220163.120164.00162.5003,4170.00%
2020/12/2100.002.5165.90166.00-2.53,468-0.07%
2020/12/180162.501162.50164.00-13,452-0.03%
2020/12/1600.001161.00163.00-13,394-0.03%
2020/12/151158.0000.00158.0013,3580.03%
2020/12/141152.0200.00152.0013,3080.03%
2020/12/101155.002154.50155.00-13,325-0.03%
2020/12/081155.0100.00156.5013,3340.03%
2020/12/071158.0200.00158.5013,3190.03%
2020/12/031158.0000.00158.0013,3120.03%
2020/11/2600.001162.00162.50-13,235-0.03%
2020/11/252161.4700.00159.5023,2360.06%
2020/11/230.5165.0000.00166.000.53,2180.02%
2020/11/200163.5000.00163.0003,1940.00%
2020/11/1700.000.3166.00167.50-0.33,186-0.01%
2020/11/160.3163.000.5162.00163.00-0.23,264-0.01%
2020/11/131.5157.511158.50159.000.53,2800.02%
2020/11/120160.5000.00161.0003,2970.00%
2020/11/1100.000.1161.50161.50-0.13,3310.00%
2020/11/094157.006152.50154.50-23,515-0.06%
2020/11/0510149.0010148.50147.5003,4420.00%
2020/11/0400.002146.25147.00-23,437-0.06%
2020/11/0300.000143.50144.0003,4130.00%
2020/11/024141.504141.00141.0003,4200.00%
2020/10/2600.001145.00145.00-13,428-0.03%
2020/10/235142.808142.56144.00-33,429-0.09%
2020/10/2100.001139.00139.00-13,357-0.03%
2020/10/1900.003136.83137.50-33,328-0.09%
2020/10/151134.0000.00135.0013,2900.03%
2020/10/1400.001136.00135.00-13,273-0.03%
2020/10/1300.001134.50134.50-13,273-0.03%
2020/10/1200.001136.50137.00-13,296-0.03%
2020/10/061133.505134.10134.00-43,288-0.12%
2020/09/2900.002129.25129.50-23,270-0.06%
2020/09/251126.0000.00126.5013,3370.03%
2020/09/242125.751125.50126.0013,3380.03%
2020/09/2300.002130.50130.50-23,328-0.06%
2020/09/212134.506134.50135.00-43,392-0.12%
2020/09/1600.001133.50134.00-13,542-0.03%
2020/09/101129.0000.00129.0013,6600.03%
2020/09/041128.501129.50129.0003,8610.00%
2020/09/021128.001129.00129.0003,8950.00%
2020/09/013128.0000.00127.5033,8960.08%
2020/08/311129.5000.00129.5013,8760.03%
2020/08/281132.5000.00132.5013,9100.03%
2020/08/271133.001134.00134.0003,9470.00%
2020/08/251135.502135.50135.50-13,992-0.03%
2020/08/211134.0000.00134.0014,0660.02%
2020/08/203131.503134.67132.5004,0570.00%
2020/08/1900.001.2137.00138.00-1.24,010-0.03%
2020/08/182135.001138.50135.0014,0150.02%
2020/08/1700.006135.33136.00-63,968-0.15%
2020/08/149132.505132.00132.0043,9410.10%
2020/08/134133.385132.60132.50-13,878-0.03%
2020/08/0500.003124.00125.50-33,807-0.08%
2020/08/030.5121.500.1121.50121.000.43,8500.01%
2020/07/3000.001125.00124.50-13,937-0.03%
2020/07/2900.0012124.75124.50-124,001-0.30%
2020/07/281121.0000.00121.5014,0970.02%
2020/07/2100.001125.00126.00-14,420-0.02%
2020/07/2000.001123.50124.00-14,438-0.02%
2020/07/171122.5000.00123.0014,4870.02%
2020/07/1600.001125.00123.50-14,555-0.02%
2020/07/1500.002123.00123.50-24,552-0.04%
2020/07/0700.001129.50128.50-14,833-0.02%
2020/07/0600.001.1128.52129.00-1.14,848-0.02%
2020/06/3000.002121.50125.00-25,173-0.04%
2020/06/242119.5000.00119.0025,2660.04%
2020/06/231119.0000.00118.5015,3800.02%
2020/06/2200.001127.50128.00-15,436-0.02%
2020/06/1800.001128.00128.00-15,555-0.02%
2020/06/171127.504128.25127.00-35,633-0.05%
2020/06/164128.0000.00127.5045,8250.07%
2020/06/155123.6010123.00123.00-55,958-0.08%
2020/06/121123.001124.00124.0006,0720.00%
2020/06/111129.005125.60125.00-46,227-0.06%
2020/06/1000.002129.25129.50-26,254-0.03%
2020/06/091126.004125.75126.00-36,416-0.05%
2020/06/0400.001122.50124.00-16,728-0.01%
2020/06/0300.005.1121.03122.50-5.16,836-0.07%
2020/06/022119.0000.00119.0026,8320.03%
2020/06/0100.009118.94119.00-96,875-0.13%
2020/05/2911117.001117.50116.50106,8930.15%
2020/05/271116.002116.50116.00-16,959-0.01%
2020/05/264118.381118.50117.5037,0100.04%
2020/05/2500.0020112.25115.50-207,026-0.28%
2020/05/2210112.253111.50111.5077,0680.10%
2020/05/2120114.002114.50114.00187,1790.25%
2020/05/151111.501113.00112.5007,2350.00%
2020/05/1311113.0021114.07116.50-107,177-0.14%
2020/05/1200.0011115.91116.00-117,170-0.15%
2020/05/1120114.0000.00116.50207,1810.28%
2020/05/0700.003112.67113.00-37,166-0.04%
2020/05/061109.005110.80113.00-47,168-0.06%
2020/05/0500.001109.50110.50-17,117-0.01%
2020/05/044109.2520110.00108.50-167,114-0.22%
2020/04/307114.146113.58114.5017,0420.01%
2020/04/293108.0015109.60111.00-127,007-0.17%
2020/04/282103.005102.10103.00-36,941-0.04%
2020/04/2700.002100.00101.00-27,087-0.03%
2020/04/24499.5000.0098.7047,0500.06%
2020/04/173199.7300.0099.50317,0040.44%
2020/04/162199.761100.0099.60206,9490.29%
2020/04/1580102.191102.00102.00796,8731.15%
2020/04/14696.90797.54100.00-16,809-0.01%
2020/04/13396.901297.3496.40-96,800-0.13%
2020/04/1000.00395.9098.20-36,811-0.04%
2020/04/091996.4900.0096.30196,7770.28%
2020/04/08595.72294.5596.1036,7360.04%
2020/04/073695.25195.3094.50356,6680.52%
2020/04/065990.42389.3091.10566,5210.86%
2020/03/31392.37292.6091.5016,2510.02%
2020/03/30492.202593.1893.70-216,077-0.35%
2020/03/272798.4800.0096.70275,9880.45%
2020/03/26495.4000.0096.5045,8630.07%
2020/03/2500.00393.4091.00-35,743-0.05%
2020/03/24587.32687.4587.10-15,610-0.02%
2020/03/23579.38179.5080.1045,5440.07%
2020/03/20484.08183.7085.4035,5020.05%
2020/03/19378.00377.7077.7005,3380.00%
2020/03/18288.05188.1086.3015,2310.02%
2020/03/17188.2000.0087.3015,1350.02%
2020/03/16194.50395.0394.00-24,963-0.04%
2020/03/13492.88593.2297.40-14,887-0.02%
2020/03/124101.008.1103.37101.50-44,685-0.09%
2020/03/113108.001109.50106.0024,5930.04%
2020/03/106104.7500.00106.0064,5000.13%
2020/03/094108.631107.50107.0034,4020.07%
2020/03/062.1115.0200.00114.502.14,2450.05%
2020/03/051117.0000.00118.0014,1710.02%
2020/03/032117.0000.00116.0024,0670.05%
2020/03/022112.515111.00114.00-34,023-0.07%
2020/02/273116.1700.00115.0033,9950.08%
2020/02/266117.1700.00117.0063,9290.15%
2020/02/244120.5000.00120.0043,7640.11%
2020/02/211124.0000.00124.5013,6240.03%
2020/02/203125.0000.00124.5033,6300.08%
2020/02/190.3128.5000.00128.000.33,5450.01%
2020/02/1800.003129.00128.00-33,529-0.08%
2020/02/133127.0000.00126.0033,4820.09%
2020/02/112125.5000.00126.0023,4890.06%
2020/02/101126.0000.00126.0013,4690.03%
2020/02/072128.2500.00126.5023,4080.06%
2020/02/052128.001.1129.63129.500.93,3410.03%
2020/02/0400.002126.75128.00-23,281-0.06%
2020/02/034121.632120.50122.5023,2360.06%
2020/01/314126.8800.00127.0043,1330.13%
2020/01/306129.250130.00128.5063,0610.20%
2020/01/1600.001142.50143.00-12,932-0.03%
2020/01/140.1142.001142.00142.50-13,019-0.03%
2020/01/1300.003140.00140.00-32,960-0.10%
2020/01/1000.001138.00137.50-12,927-0.03%
2020/01/081136.0000.00136.5012,9650.03%
2020/01/061135.0000.00135.0012,9240.03%
2020/01/031136.0000.00136.5012,9160.03%
2019/12/311138.0000.00138.0012,8920.03%
2019/12/271139.001139.00139.5002,8770.00%
2019/12/2400.001138.50138.50-12,933-0.03%
2019/12/133135.3300.00135.0032,8330.11%
2019/12/121136.0000.00135.0012,8080.04%
2019/12/1000.001132.50134.00-12,763-0.04%
2019/12/094134.001134.50134.5032,7200.11%
2019/12/063133.5000.00134.0032,7370.11%
2019/12/052134.7500.00135.5022,6880.07%
2019/11/2600.000.7139.50139.00-0.72,730-0.03%
2019/11/1900.002143.50144.00-22,678-0.07%
2019/11/1400.000.5138.50139.00-0.52,640-0.02%
2019/11/1200.001139.50141.00-12,685-0.04%
2019/11/111140.501142.00141.0002,7570.00%
2019/11/081141.0000.00140.5012,7420.04%
2019/11/071138.5000.00138.5012,7310.04%
2019/11/060.5139.001137.00139.00-0.52,741-0.02%
2019/11/051139.0000.00139.0012,7620.04%
2019/11/0400.001139.00140.00-12,796-0.04%
2019/10/3000.001136.50136.00-12,989-0.03%
2019/10/2900.007135.57136.00-73,031-0.23%
2019/10/2800.001134.50135.00-13,053-0.03%
2019/10/252134.502134.50134.5003,0730.00%
2019/10/2400.001137.50138.50-13,048-0.03%
2019/10/231138.5000.00137.5013,0390.03%
2019/10/1700.002131.00131.00-22,957-0.07%
2019/10/163130.174130.00131.00-12,935-0.03%
2019/10/0700.002125.50125.50-22,832-0.07%
2019/10/0400.001126.50126.50-12,843-0.04%
2019/10/0100.001128.50128.50-12,891-0.03%
2019/09/262126.5000.00126.0022,8860.07%
2019/09/251124.5000.00125.0012,8890.03%
2019/09/244126.5000.00126.5042,8840.14%
2019/09/191127.5000.00128.5012,9050.03%
2019/09/171128.5000.00128.0012,8940.03%
2019/09/125131.0000.00131.0052,9210.17%
2019/09/1000.005128.50129.50-52,939-0.17%
2019/09/0600.003.1129.98129.50-3.12,914-0.11%
2019/09/0200.001.6126.92127.00-1.63,043-0.05%
2019/08/3000.002123.25124.50-22,998-0.07%
2019/08/271121.001121.00121.0003,0100.00%
2019/08/231124.0000.00125.0013,0150.03%
2019/08/201125.001125.00125.0003,0810.00%
2019/08/166123.003122.83123.0033,1210.10%
2019/08/151124.0000.00124.0013,1020.03%
2019/08/1400.001125.00123.50-13,102-0.03%
2019/08/132121.254121.50121.00-23,016-0.07%
2019/08/0700.001126.00124.00-13,027-0.03%
2019/08/0600.001120.00124.00-13,056-0.03%
2019/08/023127.5000.00125.5033,1850.09%
2019/08/015132.1000.00133.0053,0700.16%
2019/07/311132.0000.00131.5013,0460.03%
2019/07/301140.001139.50139.5003,0040.00%
2019/07/2500.001139.00139.00-12,918-0.03%
2019/07/222140.0000.00139.5022,8570.07%
2019/07/1900.002139.50139.00-22,854-0.07%
2019/07/1500.001138.00137.50-12,834-0.04%
2019/07/121134.5000.00135.0012,8240.04%
2019/07/0900.001134.00135.00-12,842-0.04%
2019/07/081134.0000.00134.0012,8550.04%
2019/07/053135.002135.50135.5012,8580.03%
2019/07/0400.000.8132.50132.50-0.82,854-0.03%
2019/07/0300.001131.00131.00-12,867-0.03%
2019/06/2700.002128.50129.00-22,954-0.07%
2019/06/212130.502129.50128.5002,9450.00%
2019/06/200.1128.0000.00128.000.12,8930.00%
2019/06/192127.002127.50128.0002,8580.00%
2019/06/1800.001125.50125.50-12,819-0.04%
2019/06/1700.002125.00125.00-22,908-0.07%
2019/06/141123.5000.00122.0012,9120.03%
2019/06/113125.172125.75125.0012,8720.03%
2019/06/1000.001118.00120.00-12,776-0.04%
2019/06/061117.5000.00115.5012,7630.04%
2019/06/051118.0000.00117.5012,7830.04%
2019/06/0300.001117.50118.00-12,790-0.04%
2019/05/312117.0000.00116.5022,7990.07%
2019/05/301116.5000.00116.5012,7570.04%
2019/05/281115.0000.00114.0012,7770.04%
2019/05/271115.0000.00115.5012,7710.04%
2019/05/211118.5000.00118.0012,7920.04%
2019/05/1700.001114.50114.50-12,888-0.03%
2019/05/151118.5000.00119.0012,8470.04%
2019/05/132120.253118.83120.00-12,788-0.04%
2019/05/1000.001125.50123.00-12,744-0.04%
2019/05/0600.002130.25129.50-22,634-0.08%
2019/04/291131.501131.50132.0002,7220.00%
2019/04/2400.001127.50130.00-12,759-0.04%
2019/04/231129.501129.50130.0002,7550.00%
2019/04/171133.5000.00133.5012,9530.03%
2019/04/101133.5000.00133.0013,0770.03%
2019/04/091132.501133.00133.0003,0640.00%
2019/04/081132.0000.00134.0013,0580.03%
2019/04/0300.001129.00129.00-12,991-0.03%
2019/03/261122.5000.00123.5012,8680.03%
2019/03/211123.0000.00122.5012,8820.03%
2019/03/203124.0000.00123.0032,8940.10%
2019/03/1800.002119.00120.50-22,805-0.07%
2019/03/121114.5000.00115.0012,8190.04%
2019/03/111112.5000.00113.0012,8500.04%
2019/03/0800.004114.00114.50-42,879-0.14%
2019/02/271120.5000.00121.0012,9130.03%
2019/02/261119.5000.00119.5012,8970.03%
2019/02/2000.002115.00116.50-22,888-0.07%
2019/02/192113.251116.00112.5012,8650.03%
2019/02/181117.002115.75118.00-12,859-0.03%
2019/02/112112.501.3112.38112.000.72,9500.02%
2019/01/3000.000.1112.50113.00-0.12,9780.00%
2019/01/2900.001111.50112.00-12,991-0.03%
2019/01/251111.0000.00112.0013,1150.03%
2019/01/241109.0000.00109.5013,1630.03%
2019/01/2200.000.5110.00111.00-0.53,273-0.01%
2019/01/161107.5000.00107.5013,4920.03%
2019/01/151108.009107.44108.00-83,602-0.22%
2019/01/141106.5000.00106.5013,6360.03%
2019/01/112106.752104.50105.5003,6890.00%
2019/01/1000.005106.20106.50-53,713-0.13%
2019/01/0900.006102.83105.00-63,689-0.16%
2019/01/0800.00199.60100.50-13,649-0.03%
2019/01/0700.00199.0099.70-13,676-0.03%
2019/01/04198.0000.0098.0013,7170.03%
2019/01/03197.3000.0097.0013,8510.03%
2018/12/2600.00195.3095.00-13,916-0.03%
2018/12/06196.1000.0095.3014,3540.02%
2018/12/0500.00197.6097.70-14,368-0.02%
2018/12/04399.40199.8098.5024,3740.05%
2018/11/3000.00196.1096.10-14,312-0.02%
2018/11/2900.00296.2095.20-24,286-0.05%
2018/11/23293.50492.4092.00-24,255-0.05%
2018/11/22193.2000.0093.1014,2630.02%
2018/11/2000.00194.3093.50-14,280-0.02%
2018/11/15194.5000.0094.5014,3190.02%
2018/11/1400.00395.2096.70-34,332-0.07%
2018/11/13294.15394.3094.80-14,324-0.02%
2018/11/1200.00194.1094.90-14,321-0.02%
2018/11/09394.0000.0092.1034,3690.07%
2018/11/0700.00192.9093.40-14,341-0.02%
2018/11/02190.10490.4591.30-34,404-0.07%
2018/11/0100.00390.2391.00-34,351-0.07%
2018/10/31188.0000.0088.2014,2850.02%
2018/10/25282.1000.0083.7024,1020.05%
2018/10/23287.1500.0085.3024,0860.05%
2018/10/19789.8300.0090.8073,9310.18%
2018/10/18193.00194.0092.4003,8730.00%
2018/10/1700.00192.8092.90-13,860-0.03%
2018/10/16490.3800.0091.5043,8530.10%
2018/10/12491.4500.0093.0043,8010.11%
2018/10/11391.93792.8092.00-43,735-0.11%
2018/10/082102.504102.00102.00-23,507-0.06%
2018/10/051102.0000.00103.5013,5390.03%
2018/10/0400.002105.00105.50-23,537-0.06%
2018/10/034106.001105.00104.5033,5650.08%
2018/10/011107.0000.00107.0013,6120.03%
2018/09/2800.002107.50107.00-23,653-0.05%
2018/09/2600.001109.50109.50-13,624-0.03%
2018/09/2100.002108.50108.50-23,765-0.05%
2018/09/1800.004104.25105.00-43,689-0.11%
2018/09/124100.0000.00100.5043,7920.11%
2018/09/031104.501105.00104.0004,1060.00%
2018/08/311104.0000.00104.5014,1150.02%
2018/08/2800.006104.25104.50-64,137-0.15%
2018/08/2700.001103.50104.00-14,143-0.02%
2018/08/2300.005102.00102.00-54,248-0.12%
2018/08/20298.0500.0098.5024,2320.05%
2018/08/17299.4000.0099.1024,2120.05%
2018/08/16398.5000.0098.2034,2250.07%
2018/08/153101.8300.00101.5034,1460.07%
2018/08/131103.5000.00102.5014,1470.02%
2018/08/101102.503102.50102.50-24,139-0.05%
2018/08/093102.002102.00101.5014,1610.02%
2018/08/08298.90698.9098.80-44,028-0.10%
2018/08/07199.2000.0098.7014,0760.02%
2018/08/03399.3700.0099.3034,2400.07%
2018/07/302105.502105.50107.0004,3700.00%
2018/07/2500.002103.00104.00-24,364-0.05%
2018/07/2400.005102.10102.50-54,517-0.11%
2018/07/17199.4000.00100.0014,6090.02%
2018/07/1100.00197.3098.10-14,629-0.02%
2018/07/06394.57194.7094.8024,6390.04%
2018/07/04196.4000.0096.2014,6730.02%
2018/07/03195.3000.0095.2014,7410.02%
2018/06/2900.00198.70100.00-14,618-0.02%
2018/06/28198.90198.9099.0004,5550.00%
2018/06/273101.3300.00101.0034,4870.07%
2018/06/262101.0000.00101.0024,5110.04%
2018/06/191104.5000.00104.5014,5470.02%
2018/06/142106.5000.00106.5024,4500.04%
2018/06/132109.000.5109.00109.001.54,5780.03%
2018/06/1100.002112.50112.50-24,878-0.04%
2018/06/0700.001111.00112.00-15,033-0.02%
2018/06/0600.002110.00110.00-25,257-0.04%
2018/06/042109.502108.00109.0005,2690.00%
2018/06/0100.001109.00109.00-15,261-0.02%
2018/05/311105.5000.00107.0015,2600.02%
2018/05/292107.5000.00107.0025,1840.04%
2018/05/244108.5000.00108.0045,3220.08%
2018/05/161109.5000.00110.0015,4900.02%
2018/05/152.1110.4700.00110.002.15,5630.04%
2018/05/143.2111.5300.00112.503.25,6550.06%
2018/05/0800.002107.00108.00-25,438-0.04%
2018/04/303110.672110.25109.0015,8520.02%
2018/04/2700.002106.25107.00-25,721-0.03%
2018/04/2500.002104.00104.50-25,725-0.03%
2018/04/242105.255105.80104.50-35,775-0.05%
2018/04/171103.0000.00102.0015,8950.02%
2018/04/1300.003105.00104.50-35,856-0.05%
2018/04/1200.003106.00106.50-35,931-0.05%
2018/04/111105.0000.00105.0016,0770.02%
2018/04/1000.005102.56103.50-56,154-0.08%
2018/04/0900.00599.2499.90-56,111-0.08%
2018/04/034100.6300.00100.5046,0630.07%
2018/04/0200.001103.50103.00-16,024-0.02%
2018/03/293100.8300.00100.0036,0890.05%
2018/03/281102.5000.00103.0016,0350.02%
2018/03/233101.502100.00101.5016,0400.02%
2018/03/222105.502103.50103.0006,0330.00%
2018/03/2100.003107.00107.00-35,872-0.05%
2018/03/191110.0000.00107.0015,8520.02%
2018/03/1600.006105.00107.00-65,684-0.11%
2018/03/145101.9000.00101.5055,5080.09%
2018/03/1300.001103.00103.50-15,470-0.02%
2018/03/121102.004105.00105.50-35,373-0.06%
2018/03/09196.8000.0097.1015,2030.02%
2018/03/06198.00196.9096.4005,2570.00%
2018/03/05297.20297.5597.3005,3390.00%
2018/03/0100.00299.2099.20-25,265-0.04%
2018/02/2300.000.197.0096.80-0.15,1830.00%
2018/02/2200.00197.9097.70-15,268-0.02%
2018/02/09190.3000.0090.1015,2910.02%
2018/02/07190.60691.5390.60-55,331-0.09%
2018/02/06191.20191.0090.2005,3710.00%
2018/02/05393.7000.0093.7035,3900.06%
2018/02/02796.9300.0096.2075,7050.12%
2018/02/01198.3000.0098.4016,3730.02%
2018/01/29399.67499.1397.60-16,445-0.02%
2018/01/266101.65799.5099.20-16,392-0.02%
2018/01/25298.40199.00100.5016,3340.02%
2018/01/1900.00195.7095.60-16,244-0.02%
2018/01/1800.00396.8796.80-36,404-0.05%
2018/01/1700.00195.5096.70-16,617-0.02%
2018/01/15195.90196.0095.6006,7890.00%
2018/01/1200.00295.2095.00-26,829-0.03%
2018/01/11195.30295.4095.50-16,852-0.01%
2018/01/09194.50294.5094.20-16,922-0.01%
2018/01/08493.5500.0093.5047,0850.06%
2018/01/0500.00292.8593.60-27,306-0.03%
2018/01/04589.70289.7090.0037,1620.04%
2018/01/0200.00287.5587.60-27,187-0.03%
三多支撐股 攻守兼備UDN聯合新聞網－28天前
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章