• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

中租-KY

(5871)
可現股當沖
  • 股價
    122.0
  • 漲跌
    --
  • 漲幅
    0.00%
  • 成交量
    4,632張
  • 產業
    上市 其他類股

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:14:30

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

元大-員林 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
2024/11/221.1123.0000.00122.001.110,0770.01%
2024/11/218121.883122.33122.00510,1100.05%
2024/11/204.1122.002.2122.46122.00210,1100.02%
2024/11/198.2123.121123.50124.007.210,0590.07%
2024/11/182.2120.591.2120.94121.0019,9100.01%
2024/11/157.4122.883.1122.97121.504.39,7580.04%
2024/11/1418.7125.3900.00123.5018.79,5800.19%
2024/11/1320.1126.8018.2127.37127.001.89,3270.02%
2024/11/1260.5130.751.4131.23130.5059.28,9320.66%
2024/11/1112.2144.164144.50145.008.28,2700.10%
2024/11/081148.504151.48149.00-38,198-0.04%
2024/11/070146.1300.00147.0008,2260.00%
2024/11/065147.0000.00146.5058,2320.06%
2024/11/042.2148.0700.00148.502.28,3320.03%
2024/11/015.5146.472147.50148.003.58,5000.04%
2024/10/302150.0100.00151.5028,3960.02%
2024/10/290.2151.4500.00151.000.28,3830.00%
2024/10/251153.011153.50153.5008,4520.00%
2024/10/241153.521.6155.32154.50-0.58,447-0.01%
2024/10/210.1156.500.1157.50156.0008,5990.00%
2024/10/180.1156.0012156.58156.50-11.98,614-0.14%
2024/10/176155.005155.00155.0018,7530.01%
2024/10/161155.0000.00155.0018,8990.01%
2024/10/152155.002155.00154.5008,9190.00%
2024/10/141156.000153.50156.5018,9880.01%
2024/10/113.4153.470153.00152.003.39,0650.04%
2024/10/0914160.7110156.00157.5049,0630.04%
2024/10/087162.438164.24163.00-18,945-0.01%
2024/10/072.1164.740.2162.63165.001.98,8210.02%
2024/10/043.1161.358161.31161.50-4.98,597-0.06%
2024/10/0114160.3911.5159.06158.502.58,3920.03%
2024/09/301.1163.465.5164.64163.50-4.38,292-0.05%
2024/09/2719.3164.2417.9164.36163.501.48,2360.02%
2024/09/261.1152.050152.50152.0017,5850.01%
2024/09/257153.714.1154.99155.5037,5390.04%
2024/09/2400.001146.00146.00-17,297-0.01%
2024/09/232.2145.2800.00145.002.27,4610.03%
2024/09/201.1145.021.1146.00146.000.17,5190.00%
2024/09/192.4144.583144.50145.00-0.67,561-0.01%
2024/09/180142.0000.00142.5007,6180.00%
2024/09/160142.004143.00142.00-47,732-0.05%
2024/09/130.4140.8500.00142.000.47,7840.01%
2024/09/122.3137.5700.00139.002.37,8440.03%
2024/09/112.1137.0300.00137.502.17,8590.03%
2024/09/105.9138.2300.00136.505.97,9000.07%
2024/09/090141.430.1141.00142.0007,7630.00%
2024/09/060142.503.2142.02143.50-3.27,832-0.04%
2024/09/051.1142.9600.00141.501.17,9070.01%
2024/09/041.3143.493143.00143.00-1.78,071-0.02%
2024/09/0300.000.2146.50147.00-0.28,0690.00%
2024/09/020.1145.4200.00145.500.18,0950.00%
2024/08/291143.5100.00144.0018,0550.01%
2024/08/281.3145.1000.00144.501.38,0940.02%
2024/08/270147.5000.00147.5008,4650.00%
2024/08/262148.252.5149.90148.50-0.58,441-0.01%
2024/08/231.4143.680.1144.00143.501.48,3220.02%
2024/08/224.9145.613.4145.46145.501.68,3610.02%
2024/08/1900.003.8148.60149.00-3.88,530-0.04%
2024/08/160.1148.5000.00148.500.18,6290.00%
2024/08/152146.5000.00146.0028,6280.02%
2024/08/120.1145.002146.50147.50-1.98,893-0.02%
2024/08/081.1140.5200.00140.001.19,1530.01%
2024/08/0616.4139.5615.2138.36137.501.29,5140.01%
2024/08/055.2139.240.3140.13138.004.99,7840.05%
2024/08/024.8148.7400.00148.504.810,2640.05%
2024/08/0100.008153.00153.50-810,326-0.08%
2024/07/310.3151.701.6151.06152.00-1.410,318-0.01%
2024/07/300147.251146.00149.50-110,274-0.01%
2024/07/291.2149.022149.50148.50-0.910,242-0.01%
2024/07/261.1149.001148.50149.000.110,2410.00%
2024/07/230151.5000.00151.50010,2940.00%
2024/07/225.9147.392.2146.14147.003.710,3090.04%
2024/07/1910.2151.6500.00150.5010.210,1620.10%
2024/07/184.7153.711154.00154.503.710,0380.04%
2024/07/170.2163.0000.00162.000.29,8780.00%
2024/07/164.6163.610.5164.00163.504.19,7640.04%
2024/07/150.3164.591.1164.55164.50-0.89,760-0.01%
2024/07/122.2163.9923163.24163.50-20.99,691-0.22%
2024/07/110.1161.186.2160.24160.50-6.29,562-0.06%
2024/07/1010.6157.810.2158.00158.0010.49,4420.11%
2024/07/092.4157.480.3157.83157.502.19,3910.02%
2024/07/080.1157.504157.25158.50-3.99,339-0.04%
2024/07/050.3157.5000.00157.000.39,3200.00%
2024/07/040.2158.005159.50158.00-4.89,333-0.05%
2024/07/030.6156.130.2156.00156.000.49,2940.00%
2024/07/022.2154.950.2154.00155.0029,0080.02%
2024/07/0100.001.2156.07155.50-1.29,019-0.01%
2024/06/282.1153.7900.00153.502.18,9190.02%
2024/06/2711152.990.3153.50152.5010.88,8820.12%
2024/06/262.1157.761.2157.13155.500.98,6430.01%
2024/06/255.3158.937158.21156.00-1.78,556-0.02%
2024/06/242.6159.130.5160.50158.502.18,3470.03%
2024/06/210.2162.5500.00160.500.28,2320.00%
2024/06/200.2163.000.1163.00163.000.27,9600.00%
2024/06/194.2160.7410.1160.51160.50-5.97,942-0.07%
2024/06/1811.2160.782160.25161.509.27,8750.12%
2024/06/176.3161.052.7159.13161.003.67,8390.05%
2024/06/141.1155.533.6155.76156.50-2.57,743-0.03%
2024/06/132.6154.892.5155.10155.000.17,7100.00%
2024/06/120.1154.003.7153.36153.50-3.67,691-0.05%
2024/06/114.2151.8800.00151.504.27,6790.05%
2024/06/075.1153.2100.00153.005.17,5190.07%
2024/06/0600.000.5154.50154.00-0.57,471-0.01%
2024/06/051156.003.2155.50155.50-2.27,409-0.03%
2024/06/044.2153.531154.50153.503.27,4300.04%
2024/06/032155.754155.00156.00-27,425-0.03%
2024/05/312.1152.0700.00152.002.17,3780.03%
2024/05/300154.5000.00153.0006,9340.00%
2024/05/2900.001155.50155.00-16,906-0.01%
2024/05/282.6155.5212.2156.35155.00-9.66,879-0.14%
2024/05/272.1154.231.1154.41154.0016,8070.01%
2024/05/240.2150.7700.00150.500.26,7620.00%
2024/05/239.9150.9200.00150.509.96,7270.15%
2024/05/220.1154.501.4156.13154.50-1.36,588-0.02%
2024/05/213155.0030155.08155.00-276,500-0.42%
2024/05/203.3155.332156.75156.001.36,4770.02%
2024/05/172152.511.3152.60152.500.86,3510.01%
2024/05/162.3153.912.2153.73153.000.16,3340.00%
2024/05/1512.3153.841.2152.93153.00116,3220.17%
2024/05/1410.8152.951.1153.07153.009.86,2310.16%
2024/05/131.7157.279.2157.31157.00-7.46,032-0.12%
2024/05/1020.5152.140.2153.50153.0020.35,8750.35%
2024/05/0924.5153.764152.75150.0020.55,6450.36%
2024/05/0836.5153.092152.50152.0034.55,2800.65%
2024/05/074.7168.1900.00168.004.74,7290.10%
2024/05/060.1173.000.1172.50173.0004,5660.00%
2024/05/030.2172.5000.00172.000.24,5670.00%
2024/05/020.1171.0000.00170.500.14,5670.00%
2024/04/300173.132.1174.00172.50-2.14,552-0.05%
2024/04/2900.004171.63174.00-44,524-0.09%
2024/04/262.6168.6800.00168.002.64,4200.06%
2024/04/250.1172.1300.00171.000.14,3680.00%
2024/04/241.1172.500.2173.50173.500.94,4050.02%
2024/04/230.1172.502.8173.00173.00-2.74,433-0.06%
2024/04/2200.0035.4171.89172.50-35.44,423-0.80%
2024/04/199.6168.210.2170.00168.009.44,3780.21%
2024/04/181.1171.960.1172.50172.001.14,2680.02%
2024/04/172.2170.320.2171.22170.5024,2220.05%
2024/04/1645.7170.890.5171.14170.0045.24,1891.08%
2024/04/150.1174.000.1174.00173.000.14,1510.00%
2024/04/120.6175.5000.00174.500.64,1810.01%
2024/04/111.4175.740.2176.25175.501.24,1790.03%
2024/04/102.5179.240.1179.50178.502.44,1990.06%
2024/04/090.1178.0000.00178.500.14,1710.00%
2024/04/080176.001.1177.36176.00-1.14,131-0.03%
2024/04/030175.500.1174.00175.50-0.14,1380.00%
2024/04/023.2175.753.4175.85176.00-0.24,0790.00%
2024/04/0100.006175.83175.50-64,059-0.15%
2024/03/290.2172.500172.50172.000.14,0230.00%
2024/03/281.2172.180.1175.00171.501.14,0110.03%
2024/03/270172.0000.00172.0003,9890.00%
2024/03/260.1172.5000.00172.000.14,0300.00%
2024/03/251171.051172.50174.0004,0020.00%
2024/03/226.7171.100172.48171.506.64,0140.17%
2024/03/210.1175.003176.33176.50-34,008-0.07%
2024/03/200.1172.930.1173.00172.000.14,1040.00%
2024/03/192.3173.0400.00172.502.34,1190.06%
2024/03/180.3174.770174.50174.000.24,1470.01%
2024/03/150.1176.0600.00177.000.14,1560.00%
2024/03/140.1178.294.2178.76179.00-4.14,126-0.10%
2024/03/135.1175.220.2176.50176.004.94,0860.12%
2024/03/124.3174.511176.00176.003.34,0700.08%
2024/03/110173.002.2173.50174.50-2.24,048-0.05%
2024/03/084.3171.7910171.50172.50-5.74,068-0.14%
2024/03/0710.1174.2500.00175.0010.14,0340.25%
2024/03/061174.504173.50175.00-34,026-0.07%
2024/03/053173.6700.00173.5034,0630.07%
2024/03/010.1173.5000.00174.000.14,0980.00%
2024/02/290.1172.683174.50174.50-2.94,116-0.07%
2024/02/274.3172.191173.00172.003.24,0890.08%
2024/02/261.4173.187173.07173.00-5.64,048-0.14%
2024/02/231176.5012176.46176.00-114,012-0.27%
2024/02/220176.0000.00176.0004,0450.00%
2024/02/210.2176.752176.00176.00-1.84,032-0.04%
2024/02/200.4176.134.5176.11177.50-4.14,025-0.10%
2024/02/192173.759174.11174.00-74,043-0.17%
2024/02/169.6169.6200.00171.009.64,0540.24%
2024/02/158.9170.371170.50170.007.93,9330.20%
2024/02/051.2173.0100.00174.001.23,8570.03%
2024/02/025.2174.6900.00174.505.23,8630.14%
2024/02/010.2175.0000.00175.000.23,8090.01%
2024/01/314174.1300.00174.0043,7720.11%
2024/01/306.4174.541174.50174.005.43,7640.14%
2024/01/290179.5000.00179.0003,6580.00%
2024/01/263.2178.3700.00177.503.23,6500.09%
2024/01/2500.001.2180.08179.50-1.23,630-0.03%
2024/01/242.1178.772.1178.60178.0003,6100.00%
2024/01/230.4180.5300.00181.000.43,5930.01%
2024/01/220179.9500.00180.0003,6100.00%
2024/01/191.2178.2900.00179.501.23,6810.03%
2024/01/182.3177.132177.00177.000.33,6630.01%
2024/01/172.4179.892179.00178.500.43,6260.01%
2024/01/160.1183.3300.00182.000.13,5870.00%
2024/01/150.1184.770.1184.55184.0003,6090.00%
2024/01/120.1185.6000.00184.500.13,6740.00%
2024/01/1000.000.3184.00183.00-0.33,697-0.01%
2024/01/095183.9000.00182.5053,6810.14%
2024/01/086187.3400.00186.0063,6570.16%
2024/01/051.1193.8100.00190.001.13,6280.03%
2024/01/041194.008193.63195.50-73,629-0.19%
2024/01/030192.503192.00192.00-33,657-0.08%
2024/01/021192.0000.00194.0013,6130.03%
2023/12/290.1192.0000.00193.000.13,5700.00%
2023/12/282.1188.2100.00189.502.13,5630.06%
2023/12/2700.003190.50190.50-33,546-0.08%
2023/12/262188.011.4189.50189.000.63,5510.02%
2023/12/250.2187.0000.00186.500.23,5710.01%
2023/12/222186.001186.50186.5013,6130.03%
2023/12/210.2186.001187.00187.50-0.93,597-0.02%
2023/12/202.2184.570187.00185.002.13,5720.06%
2023/12/190186.501186.50186.50-13,564-0.03%
2023/12/1800.002.4188.83186.50-2.43,578-0.07%
2023/12/150.4184.7024.4185.48187.50-24.13,526-0.68%
2023/12/142177.7600.00179.5023,3970.06%
2023/12/135.7176.2500.00175.505.73,3590.17%
2023/12/125179.2000.00179.0053,3570.15%
2023/12/114.2178.7400.00178.504.23,3420.12%
2023/12/083.1181.501183.00181.002.13,3010.06%
2023/12/071.1180.0000.00179.001.13,2680.03%
2023/12/060.1182.0000.00180.000.13,2620.00%
2023/12/053180.1700.00181.0033,3080.09%
2023/12/040.1182.672.3183.02181.50-2.33,310-0.07%
2023/12/014182.630.4184.00182.503.63,2900.11%
2023/11/300.2184.0000.00186.000.23,2610.00%
2023/11/2900.000184.18183.0003,1790.00%
2023/11/280.3185.280.6185.00185.00-0.23,183-0.01%
2023/11/270185.000.1185.00183.5003,1650.00%
2023/11/2400.001.5184.28184.50-1.53,137-0.05%
2023/11/2200.008180.88182.50-83,177-0.25%
2023/11/212.3180.717181.07181.00-4.73,171-0.15%
2023/11/200.1178.0000.00178.000.13,1220.00%
2023/11/170178.785.1178.22177.50-5.13,141-0.16%
2023/11/161175.0500.00176.5013,1040.03%
2023/11/150.1174.272175.00175.00-1.93,083-0.06%
2023/11/140.4174.0300.00173.000.43,0770.01%
2023/11/135.2173.6100.00172.505.23,1670.16%
2023/11/1012.1173.8900.00173.5012.13,2470.37%
2023/11/092179.0000.00178.0023,3590.06%
2023/11/082180.0000.00179.0023,5210.06%
2023/11/072181.252182.00182.0003,5280.00%
2023/11/061180.005.9181.53181.00-4.93,532-0.14%
2023/11/029177.222177.50176.5073,6190.19%
2023/11/012.1174.0000.00173.502.13,7150.06%
2023/10/310.1176.0000.00175.500.13,8150.00%
2023/10/300.2178.1700.00177.500.23,8490.00%
2023/10/270179.256179.00179.00-63,876-0.15%
2023/10/261.1171.5800.00171.501.13,8890.03%
2023/10/2500.001174.00173.50-13,905-0.03%
2023/10/241.2170.6700.00171.001.23,9600.03%
2023/10/235.3171.571172.50172.004.33,9730.11%
2023/10/204.1174.0200.00174.004.13,9540.10%
2023/10/191177.531178.50179.0003,9050.00%
2023/10/186.2178.5200.00179.006.23,9370.16%
2023/10/170182.0300.00181.0003,9640.00%
2023/10/160182.5200.00182.5003,9970.00%
2023/10/130184.003183.50183.00-34,035-0.07%
2023/10/1200.005182.00183.50-54,063-0.12%
2023/10/1100.0011.1184.26183.50-11.14,117-0.27%
2023/10/050178.0000.00177.5004,0990.00%
2023/10/046.1176.5000.00177.006.14,1000.15%
2023/10/031179.0100.00179.0014,0700.02%
2023/10/021180.5000.00181.0014,1100.02%
2023/09/270.3183.5010183.65184.00-9.74,140-0.24%
2023/09/255182.205181.60181.5004,1430.00%
2023/09/220.2177.9100.00177.500.24,1530.01%
2023/09/217.1176.371178.50175.506.14,1560.15%
2023/09/206180.598181.00180.00-24,115-0.05%
2023/09/190.1183.5000.00184.000.14,1030.00%
2023/09/180183.001183.50183.00-14,094-0.02%
2023/09/150.4183.255183.80182.50-4.64,139-0.11%
2023/09/142177.502179.25180.0004,0860.00%
2023/09/132177.001176.00177.0014,0810.02%
2023/09/123173.8300.00176.0034,1020.07%
2023/09/110.1175.000175.50175.000.14,1170.00%
2023/09/083.4172.7100.00172.503.44,1230.08%
2023/09/070.1176.9000.00174.500.14,1800.00%
2023/09/060.1179.4900.00179.500.14,1570.00%
2023/09/050180.0000.00179.0004,1530.00%
2023/09/040.3181.131180.00181.50-0.74,150-0.02%
2023/09/0100.001176.52178.50-14,173-0.02%
2023/08/3100.000178.00177.5004,1570.00%
2023/08/304177.633177.00177.0014,1380.02%
2023/08/290177.5000.00178.5004,1540.00%
2023/08/283.3182.611183.00181.502.34,1380.05%
2023/08/251179.001178.00178.0004,5220.00%
2023/08/247.1176.1600.00177.007.14,5490.16%
2023/08/231.3173.3200.00174.001.34,6180.03%
2023/08/220178.500179.50177.5004,6190.00%
2023/08/210178.000.2178.00179.00-0.24,7080.00%
2023/08/180.2182.2700.00180.000.24,7060.00%
2023/08/172.2180.936.1180.03181.50-3.94,682-0.08%
2023/08/161.3172.183174.83174.00-1.74,622-0.04%
2023/08/157.3169.071.4171.21170.005.94,5730.13%
2023/08/147.2174.475173.90173.502.24,4560.05%
2023/08/110.2189.3100.00186.000.24,3510.00%
2023/08/102.1187.6200.00187.002.14,3970.05%
2023/08/091.1184.7300.00186.501.14,4890.02%
2023/08/085.3187.762185.00185.003.34,4810.07%
2023/08/073.5188.7800.00187.503.54,3890.08%
2023/08/042.3195.580.1197.00194.002.24,2900.05%
2023/08/021.1201.0000.00201.001.14,1710.03%
2023/08/013.1201.0200.00202.503.14,1280.07%
2023/07/311.1208.062.6208.22208.00-1.54,081-0.04%
2023/07/281205.5000.00205.0013,9880.03%
2023/07/273.4204.9300.00204.503.43,9410.09%
2023/07/263.1204.3700.00203.503.13,8800.08%
2023/07/252.2205.9500.00207.502.23,8460.06%
2023/07/212.1203.7600.00204.002.13,8470.05%
2023/07/204.2208.075208.50206.50-0.83,811-0.02%
2023/07/1900.003211.67212.00-33,756-0.08%
2023/07/170.2214.992215.50215.00-1.83,688-0.05%
2023/07/141210.506211.17212.00-53,641-0.14%
2023/07/130.2204.5000.00203.500.23,5520.01%
2023/07/121202.5000.00202.5013,5350.03%
2023/07/1100.000.1203.90204.50-0.13,5420.00%
2023/07/102201.5100.00201.5023,5540.06%
2023/07/070201.1400.00201.0003,5470.00%
2023/07/061206.9700.00204.0013,5210.03%
2023/07/051.1210.0600.00210.001.13,4700.03%
2023/07/0400.002.2210.07210.00-2.23,449-0.06%
2023/07/0300.000.2205.50205.50-0.23,425-0.01%
2023/06/290.2204.001206.00204.00-0.93,498-0.02%
2023/06/280203.0000.00203.0003,5320.00%
2023/06/260.2200.870.2200.50202.0003,5240.00%
2023/06/212.4201.178201.00201.50-5.63,546-0.16%
2023/06/200207.0000.00205.0003,4990.00%
2023/06/160.1206.0000.00205.000.13,5050.00%
2023/06/152.1205.7100.00205.502.13,4680.06%
2023/06/141209.001206.00208.5003,4550.00%
2023/06/133.5205.6100.00204.003.53,4490.10%
2023/06/120210.5000.00209.0003,3490.00%
2023/06/092210.7500.00211.5023,3590.06%
2023/06/082211.2600.00210.0023,4180.06%
2023/06/071212.5000.00213.0013,4740.03%
2023/05/311203.512.3203.70202.50-1.33,503-0.04%
2023/05/3000.000206.50207.0003,1070.00%
2023/05/291.3202.6100.00210.501.33,1380.04%
2023/05/262.1205.381.3205.62206.000.83,2170.03%
2023/05/253.2203.463206.00206.000.23,2420.00%
2023/05/243210.6600.00210.0033,1720.10%
2023/05/2300.001216.50213.50-13,159-0.03%
2023/05/221215.004213.50215.00-33,147-0.09%
2023/05/171215.5000.00214.0013,0680.03%
2023/05/161208.491206.50208.0003,0250.00%
2023/05/151.1209.6900.00209.001.12,9760.04%
2023/05/121221.5000.00222.0012,8700.03%
2023/05/040221.500.3222.00221.00-0.32,964-0.01%
2023/05/030222.0000.00222.5003,0530.00%
2023/04/2800.000223.00223.0003,3530.00%
2023/04/272220.000.5221.50220.001.53,3670.04%
2023/04/2600.003224.67224.50-33,405-0.09%
2023/04/242222.0100.00226.0023,4800.06%
2023/04/2100.001225.50225.50-13,539-0.03%
2023/04/205226.100.2228.00225.004.83,5730.13%
2023/04/181229.0000.00230.0013,6800.03%
2023/04/170.1230.000.1230.50230.0003,7280.00%
2023/04/1400.002232.00233.50-23,781-0.05%
2023/04/130228.000.1229.00229.50-0.13,7620.00%
2023/04/110.1228.002.1228.99228.00-23,822-0.05%
2023/04/070.1224.000.2223.83223.50-0.13,8150.00%
2023/04/0600.001220.50220.50-13,818-0.03%
2023/03/311.1222.561.2222.25223.50-0.13,8120.00%
2023/03/302225.001227.50225.5013,7790.03%
2023/03/293227.0000.00228.5033,8200.08%
2023/03/2800.000.1233.00233.00-0.13,8310.00%
2023/03/270.1232.5000.00233.000.13,8750.00%
2023/03/230.2236.505.2236.86237.00-54,007-0.12%
2023/03/2200.000233.00234.0004,0750.00%
2023/03/2100.000.1229.00229.00-0.14,0960.00%
2023/03/200.2230.8800.00231.000.24,1080.00%
2023/03/1600.001226.50228.00-14,233-0.02%
2023/03/1400.000.1231.50229.50-0.14,3870.00%
2023/03/130.1228.001231.50234.50-14,432-0.02%
2023/03/101228.000230.00227.0014,4790.02%
2023/03/090.1233.5000.00234.500.14,5490.00%
2023/03/080232.501230.53232.50-14,662-0.02%
2023/03/070.2230.915231.00232.00-4.84,677-0.10%
2023/03/060.2228.5000.00228.000.24,6720.00%
2023/03/030.2227.0000.00226.000.24,6980.00%
2023/03/013.1227.291.3225.92229.001.84,7190.04%
2023/02/246.2220.922225.00225.504.24,6790.09%
2023/02/230.1226.920.4227.00225.00-0.34,601-0.01%
2023/02/220.1228.0000.00228.000.14,5820.00%
2023/02/210.1229.500229.00228.5004,6320.00%
2023/02/200.1231.0000.00231.000.14,7410.00%
2023/02/173232.171232.50231.5024,8780.04%
2023/02/160.2232.5000.00231.500.25,1110.00%
2023/02/153233.5000.00234.5035,1890.06%
2023/02/140.1232.0000.00234.000.15,2110.00%
2023/02/131233.0000.00232.0015,2790.02%
2023/02/100.2232.503.1232.02233.00-2.95,374-0.05%
2023/02/0900.001232.00230.50-15,448-0.02%
2023/02/080.1229.5000.00230.500.15,5050.00%
2023/02/061.1228.1800.00227.501.15,6240.02%
2023/02/030.2231.0000.00230.000.25,6830.00%
2023/02/023.1232.491232.00231.002.15,8020.04%
2023/02/011230.0000.00234.5015,8610.02%
2023/01/311.2228.571231.50225.000.25,8920.00%
2023/01/3000.007.1238.73240.00-7.15,957-0.12%
2023/01/1700.002231.25230.00-26,103-0.03%
2023/01/161230.502.2231.68231.50-1.26,219-0.02%
2023/01/133221.000.2222.00222.002.86,1860.05%
2023/01/127.2225.8900.00226.007.26,2220.12%
2023/01/118234.005231.50229.5036,1970.05%
2023/01/103.1232.891.1231.00233.0026,1690.03%
2023/01/0900.002.2229.43231.00-2.26,147-0.04%
2023/01/0600.001224.00224.00-16,105-0.02%
2023/01/051.7223.352222.75220.00-0.36,188-0.01%
2023/01/0400.000.9220.22223.00-0.96,173-0.01%
2022/12/300216.500.2217.00217.00-0.26,1590.00%
2022/12/290.1210.4300.00214.000.16,1470.00%
2022/12/281.3217.2300.00215.001.36,1150.02%
2022/12/272219.756.1219.00219.50-4.16,115-0.07%
2022/12/2300.007216.00216.50-76,133-0.11%
2022/12/220.2216.5000.00215.500.26,1340.00%
2022/12/211220.000.1218.00219.500.96,1350.01%
2022/12/201218.001.4217.89213.50-0.46,070-0.01%
2022/12/191219.001.1217.95218.00-0.16,0460.00%
2022/12/168.3214.9800.00214.508.36,0130.14%
2022/12/152217.256.5215.22219.50-4.55,964-0.08%
2022/12/140213.000.2212.75213.50-0.25,8750.00%
2022/12/130.1210.092213.50209.50-1.95,819-0.03%
2022/12/121.1212.414.2211.00210.50-3.15,785-0.05%
2022/12/0900.003213.00212.50-35,812-0.05%
2022/12/085.1203.8400.00210.005.15,7670.09%
2022/12/074.4209.131209.00208.003.45,7420.06%
2022/12/061.1212.4511215.05214.50-9.95,700-0.17%
2022/12/054.3212.4200.00212.004.35,6170.08%
2022/12/025209.004.2209.04211.500.85,5730.01%
2022/12/013.1205.397.1201.96205.00-45,502-0.07%
2022/11/305.8196.210.2196.75201.505.65,3930.10%
2022/11/294189.504189.38192.5005,2910.00%
2022/11/285.1188.7513189.35191.00-7.95,335-0.15%
2022/11/252193.504192.50192.50-25,362-0.04%
2022/11/241190.499.1191.34191.50-8.15,406-0.15%
2022/11/2300.001188.00188.50-15,450-0.02%
2022/11/221184.0000.00184.5015,5900.02%
2022/11/218182.190.2183.76186.007.85,5720.14%
2022/11/180.1185.507.1185.70185.50-7.15,499-0.13%
2022/11/173184.5000.00185.5035,4960.05%
2022/11/167.2188.418186.88187.50-0.85,437-0.01%
2022/11/155.3190.213194.67195.002.35,3140.04%
2022/11/144186.515.1187.94190.00-1.15,173-0.02%
2022/11/1115173.275.2173.40173.009.84,9390.20%
2022/11/102167.006166.50168.50-44,844-0.08%
2022/11/0911167.917.1166.43169.503.94,8070.08%
2022/11/085.2163.379167.00166.00-3.84,751-0.08%
2022/11/076158.8300.00159.5064,6540.13%
2022/11/043156.332154.51157.5014,6140.02%
2022/11/0300.001152.00154.00-14,559-0.02%
2022/11/025150.908152.50151.50-34,542-0.07%
2022/11/010155.5014153.25154.50-144,472-0.31%
2022/10/3121.3145.7113145.58149.008.34,4080.19%
2022/10/288.1151.6510152.35149.50-1.94,307-0.04%
2022/10/273147.677.8150.27150.00-4.84,273-0.11%
2022/10/2617.1141.5313142.23143.004.14,2030.10%
2022/10/2531.9144.1014148.93141.5017.94,0130.45%
2022/10/248.5160.964160.50157.004.53,7710.12%
2022/10/211165.0600.00164.5013,6470.03%
2022/10/2013.5167.2200.00168.5013.53,6220.37%
2022/10/1900.006174.25172.00-63,587-0.17%
2022/10/1800.001174.50175.00-13,606-0.03%
2022/10/143171.334171.50170.50-13,684-0.03%
2022/10/136.5168.890.6166.50165.505.83,7360.16%
2022/10/122.2175.130.1178.50178.002.13,7440.06%
2022/10/113.4178.881176.50176.002.43,7680.06%
2022/10/070.1188.0000.00186.500.13,7750.00%
2022/10/060.1190.002191.00190.00-23,785-0.05%
2022/10/050.1190.008190.25190.00-83,825-0.21%
2022/10/0400.002184.50186.50-23,820-0.05%
2022/10/031.2179.6100.00179.001.23,8250.03%
2022/09/303180.991179.50182.5023,8890.05%
2022/09/291.1182.572182.75182.50-0.93,913-0.02%
2022/09/281182.0000.00181.5013,9830.03%
2022/09/276.8185.742184.50186.004.83,9910.12%
2022/09/266.3185.4700.00185.506.34,0590.16%
2022/09/222.1192.0500.00192.002.14,2750.05%
2022/09/200.1198.2500.00197.500.14,3000.00%
2022/09/160.1198.0000.00197.000.14,3480.00%
2022/09/142.1195.064197.00196.50-24,370-0.04%
2022/09/137.3202.4100.00202.007.34,3560.17%
2022/09/121198.004198.00200.00-34,365-0.07%
2022/09/084194.002193.50193.5024,3770.05%
2022/09/072.2187.1400.00187.502.24,4260.05%
2022/09/061191.505194.60192.50-44,433-0.09%
2022/09/052.1190.030.2187.50190.001.94,4470.04%
2022/09/023.3189.991.1191.54188.502.24,4270.05%
2022/09/013192.512192.50193.0014,3650.02%
2022/08/310.1199.006197.50197.00-5.94,317-0.14%
2022/08/2913.6201.821199.50199.0012.64,2110.30%
2022/08/264219.5000.00220.0044,0530.10%
2022/08/244210.5000.00212.0044,0850.10%
2022/08/233214.1700.00213.0034,1970.07%
2022/08/191219.0000.00219.0014,2860.02%
2022/08/181221.002221.50222.00-14,344-0.02%
2022/08/1700.003224.50225.00-34,365-0.07%
2022/08/162.1224.4800.00224.502.14,3600.05%
2022/08/1200.003223.33223.50-34,390-0.07%
2022/08/110.1218.0000.00218.500.14,4340.00%
2022/08/0900.003.6220.08220.00-3.64,579-0.08%
2022/08/082217.006216.67219.00-44,631-0.09%
2022/08/0500.001211.00216.00-14,738-0.02%
2022/08/041205.005205.40204.50-44,812-0.08%
2022/08/036204.4200.00203.5064,8600.12%
2022/08/020.2213.0000.00213.000.24,9170.00%
2022/07/294210.7500.00211.5044,8870.08%
2022/07/2800.005203.00204.00-54,848-0.10%
2022/07/262203.2500.00202.5024,8410.04%
2022/07/253198.504198.50199.00-14,789-0.02%
2022/07/221196.501199.00201.0004,7820.00%
2022/07/212194.0015194.97197.00-134,763-0.27%
2022/07/203190.003189.00191.0004,7510.00%
2022/07/194186.755189.50187.50-14,705-0.02%
2022/07/183.1187.8100.00186.503.14,5860.07%
2022/07/156.3185.322183.50185.504.34,5560.09%
2022/07/147191.000.2193.00192.506.84,5010.15%
2022/07/120.3188.001186.00188.00-0.74,433-0.02%
2022/07/081192.5000.00192.5014,3870.02%
2022/07/071193.5000.00192.0014,3200.02%
2022/07/0500.002191.00191.00-24,257-0.05%
2022/07/042189.9700.00188.0024,2210.05%
2022/07/0110193.500.1190.50189.009.94,1710.24%
2022/06/301210.0000.00208.5013,9820.03%
2022/06/290.1216.5000.00217.000.13,9680.00%
2022/06/2800.0010212.30214.50-103,951-0.25%
2022/06/2700.002212.00212.50-23,931-0.05%
2022/06/223.1201.5500.00202.503.13,8560.08%
2022/06/206220.4200.00216.0063,7620.16%
2022/06/174219.503221.50218.5013,7210.03%
2022/06/168.2229.904233.50227.004.23,6820.11%
2022/06/1500.006226.25226.50-63,657-0.16%
2022/06/140218.009216.33217.50-93,667-0.24%
2022/06/131218.5000.00221.0013,6920.03%
2022/06/102224.0000.00223.5023,6950.05%
2022/06/097229.796228.50228.5013,6780.03%
2022/06/086227.6700.00231.0063,6690.16%
2022/06/061221.0000.00222.5013,6850.03%
2022/06/022221.7500.00222.5023,7410.05%
2022/06/012222.2500.00222.5023,7770.05%
2022/05/312221.7515220.73225.00-133,766-0.35%
2022/05/308.3215.461215.50215.507.33,6140.20%
2022/05/2700.002208.50210.00-23,562-0.06%
2022/05/262200.7300.00199.0023,5440.06%
2022/05/250.1204.0700.00204.500.13,5420.00%
2022/05/240204.5000.00202.5003,5330.00%
2022/05/2300.000205.50205.5003,5310.00%
2022/05/202205.7500.00205.0023,5210.06%
2022/05/191203.5010200.25204.50-93,476-0.26%
2022/05/182.1206.041206.00207.001.13,4130.03%
2022/05/170195.001196.00194.50-13,293-0.03%
2022/05/161.2192.5300.00193.001.23,2300.04%
2022/05/131.2195.491195.00192.500.23,1760.01%
2022/05/120.4201.9800.00199.500.43,0640.01%
2022/05/1100.000213.50212.5002,9920.00%
2022/05/101.3216.2500.00215.501.32,9410.04%
2022/05/092.1228.5000.00225.002.12,8340.07%
2022/05/061235.0000.00236.5012,8660.03%
2022/05/041244.5000.00244.0012,8890.03%
2022/05/030.1236.0000.00239.000.12,9110.00%
2022/04/281234.0000.00236.0012,9420.03%
2022/04/270.3236.5800.00234.500.32,9060.01%
2022/04/260.1239.5000.00245.000.12,8830.00%
2022/04/250.1238.0000.00236.500.12,8590.00%
2022/04/221240.0000.00242.5012,8440.04%
2022/04/202.1242.5700.00243.502.12,9510.07%
2022/04/190.2247.5000.00247.500.22,9470.01%
2022/04/182244.2500.00247.0022,9540.07%
2022/04/1400.002252.75254.00-22,959-0.07%
2022/04/131247.0000.00248.5012,9630.03%
2022/04/122247.0000.00245.5022,9740.07%
2022/04/114.1242.420243.50242.004.12,9360.14%
2022/04/070256.0000.00256.0002,8950.00%
2022/04/0600.001259.50260.00-12,863-0.03%
2022/04/0100.000.1253.00253.00-0.12,8400.00%
2022/03/3100.001255.50253.50-12,804-0.04%
2022/03/302253.751255.00254.0012,7710.04%
2022/03/2400.005252.60252.50-52,728-0.18%
2022/03/230.2252.751252.50255.00-0.82,740-0.03%
2022/03/220.2249.752250.00251.00-1.82,738-0.07%
2022/03/180.1245.504245.50246.00-3.92,746-0.14%
2022/03/1700.004241.75241.00-42,705-0.15%
2022/03/167229.0000.00230.0072,6390.27%
2022/03/150.4233.8800.00233.000.42,5900.02%
2022/03/100.2244.0000.00244.500.22,5820.01%
2022/03/090.1235.5000.00235.000.12,5540.00%
2022/03/082.1234.380.5232.00232.501.62,5470.06%
2022/03/076.3244.1300.00240.506.32,5070.25%
2022/03/033258.173258.17258.5002,5320.00%
2022/03/020.2258.0000.00258.000.22,5460.01%
2022/02/252.1253.471252.00251.001.12,5180.04%
2022/02/2300.001262.00263.00-12,457-0.04%
2022/02/221260.5000.00259.0012,4440.04%
2022/02/1600.000.4270.00269.00-0.42,479-0.02%
2022/02/1500.006269.67269.00-62,477-0.24%
2022/02/141265.504.4267.66266.50-3.42,459-0.14%
2022/02/1100.001.1268.50272.50-1.12,522-0.04%
2022/02/1000.001.1266.33269.00-1.12,503-0.04%
2022/02/0900.002262.50263.50-22,490-0.08%
2022/02/0800.003260.00260.50-32,468-0.12%
2022/01/250.1243.5000.00244.000.12,4300.00%
2022/01/242.2247.5500.00248.002.22,4370.09%
2022/01/190.2255.0000.00257.500.22,5930.01%
2022/01/180.1256.8400.00256.500.12,6410.00%
2022/01/147.6254.7700.00253.007.62,6130.29%
2022/01/1300.001.7272.59271.00-1.72,563-0.07%
2022/01/0600.000269.50267.0002,6240.00%
2022/01/050267.0000.00268.5002,6340.00%
2022/01/0400.000.2266.01264.00-0.22,687-0.01%
2022/01/0300.000267.00268.0002,7130.00%
2021/12/2900.005264.30266.00-52,824-0.18%
2021/12/2800.000.6261.87264.00-0.62,916-0.02%
2021/12/240.2255.0000.00255.000.22,9790.01%
2021/12/210.1250.5000.00250.500.13,2150.00%
2021/12/140.1250.7000.00250.000.13,6020.00%
2021/12/091.1257.7200.00259.501.13,7160.03%
2021/12/080262.001262.50263.50-13,728-0.03%
2021/12/060.2255.0000.00256.500.23,7340.01%
2021/12/030.1257.0000.00255.500.13,7470.00%
2021/11/260.2245.0000.00243.000.23,7250.01%
2021/11/220.1247.500.1246.50246.00-0.13,8560.00%
2021/11/180.1254.0000.00253.500.13,8650.00%
2021/11/150250.001.3249.98248.50-1.33,973-0.03%
2021/11/121.2257.061252.00252.000.23,9800.00%
2021/11/111253.501.3257.46257.50-0.33,977-0.01%
2021/11/102.2253.1900.00251.002.23,9940.05%
2021/11/093.2259.931260.00260.502.23,9340.05%
2021/11/080.1261.5000.00261.500.13,9160.00%
2021/11/052259.5000.00265.0023,9300.05%
2021/11/042259.5000.00260.5023,9760.05%
2021/11/031262.002262.75263.00-13,970-0.03%
2021/11/022.1269.631274.00269.501.13,9410.03%
2021/11/012272.0000.00275.0023,9370.05%
2021/10/292258.5000.00266.0023,9330.05%
2021/10/281269.505268.70268.50-43,907-0.10%
2021/10/272270.003265.33270.50-13,886-0.03%
2021/10/262251.004255.50256.00-23,841-0.05%
2021/10/251245.0000.00245.0013,7910.03%
2021/10/221242.500241.00242.0013,8110.03%
2021/10/200.1238.508240.13240.50-83,778-0.21%
2021/10/181.2233.2600.00234.501.23,7570.03%
2021/10/151231.001234.50233.5003,7490.00%
2021/10/130229.5000.00231.5003,7510.00%
2021/10/1200.000230.00234.0003,7410.00%
2021/10/070.2235.5000.00234.000.23,6630.01%
2021/10/061230.491226.00226.5003,6290.00%
2021/10/051.2228.281229.00229.500.23,5600.01%
2021/10/041.1238.011234.00235.000.13,4780.00%
2021/10/010.6238.0700.00237.000.63,4670.02%
2021/09/291238.0000.00240.0013,4200.03%
2021/09/281246.501245.00246.0003,3500.00%
2021/09/274247.000.4248.00247.003.63,2820.11%
2021/09/243.1252.982252.25252.001.13,2250.03%
2021/09/234254.251251.50254.0033,2240.09%
2021/09/223.5247.445243.00249.00-1.53,187-0.05%
2021/09/175.1261.431258.01255.504.13,0370.13%
2021/09/1600.003279.50268.50-32,934-0.10%
2021/09/152.1276.950.1276.00277.0022,9050.07%
2021/09/1400.002.2275.16281.00-2.22,919-0.08%
2021/09/130272.001.2273.42272.00-1.22,904-0.04%
2021/09/100.3269.2000.00266.500.32,9050.01%
2021/09/070.2257.5000.00258.000.22,9790.01%
2021/09/060.1251.500.2249.00253.50-0.22,971-0.01%
2021/09/034256.251.2258.00256.502.82,9320.10%
2021/09/023.3259.2900.00259.503.32,8960.11%
2021/08/310.2264.331.2265.08266.50-1.12,830-0.04%
2021/08/271.2261.4600.00263.001.22,7520.04%
2021/08/2600.000.3254.00254.00-0.32,699-0.01%
2021/08/241.4245.142245.25247.00-0.62,668-0.02%
2021/08/231.1242.822239.99243.50-0.92,664-0.03%
2021/08/200.1232.502235.00233.00-1.92,642-0.07%
2021/08/192224.000225.00225.5022,7000.07%
2021/08/1800.001230.56231.00-12,684-0.04%
2021/08/160.3229.5000.00227.000.32,6750.01%
2021/08/112.2230.374231.00230.00-1.82,714-0.07%
2021/08/095216.304221.00221.0012,7730.04%
2021/08/050.1220.0000.00218.500.12,8430.00%
2021/08/044236.6200.00236.0042,9200.14%
2021/08/020236.5000.00237.0002,8980.00%
2021/07/300.4232.003231.17231.50-2.62,857-0.09%
2021/07/260.5225.5000.00224.000.52,8180.02%
2021/07/203215.1600.00214.0032,8060.11%
2021/07/1500.000216.00219.0002,8300.00%
2021/07/0900.000208.00208.5002,8650.00%
2021/07/0700.002210.00210.00-22,862-0.07%
2021/07/0600.008.2207.61208.50-8.22,845-0.29%
2021/07/021.1200.070202.00201.5012,8440.04%
2021/07/012200.2500.00201.0022,8380.07%
2021/06/303202.3300.00202.5032,8360.11%
2021/06/294202.7500.00202.5042,8120.14%
2021/06/2400.007209.07210.00-72,848-0.25%
2021/06/2300.000.1206.00205.50-0.12,8680.00%
2021/06/211198.5000.00200.5012,7840.04%
2021/06/180.1200.0000.00200.500.12,7560.00%
2021/06/173.1199.3700.00200.503.12,7330.11%
2021/06/162.2200.6800.00200.002.22,7650.08%
2021/06/1100.002206.00207.00-22,757-0.07%
2021/06/102203.7500.00204.5022,8280.07%
2021/06/090203.5000.00203.0002,8670.00%
2021/06/071203.5000.00204.5013,0540.03%
2021/06/0400.000206.50207.0003,0720.00%
2021/05/280.1208.5000.00209.500.13,1760.00%
2021/05/250.2205.0000.00204.000.23,2100.01%
2021/05/210.2204.5000.00205.500.23,2720.01%
2021/05/170189.2500.00187.0003,3410.00%
2021/05/140.1195.5000.00195.500.13,2900.00%
2021/05/130.2187.4000.00186.000.23,2550.01%
2021/05/121.1186.8600.00188.001.13,2110.03%
2021/05/110.1201.0000.00200.000.13,1430.00%
2021/05/100.1203.002203.50203.50-1.93,173-0.06%
2021/05/072202.008202.50203.50-63,218-0.19%
2021/05/050.1199.0000.00198.000.13,2790.00%
2021/05/042.1195.5700.00197.502.13,3180.06%
2021/04/290.1199.0000.00202.000.13,2960.00%
2021/04/280.1201.0000.00201.000.13,2930.00%
2021/04/260.1200.421203.00203.00-0.93,364-0.03%
2021/04/230.1202.0000.00204.000.13,3480.00%
2021/04/220.1201.5000.00200.500.13,3430.00%
2021/04/213199.3300.00199.5033,3440.09%
2021/04/202203.5000.00204.0023,3450.06%
2021/04/1600.001210.00210.00-13,339-0.03%
2021/04/081197.0200.00198.0013,3230.03%
2021/04/060199.0000.00199.5003,3220.00%
2021/04/010.6196.5000.00197.000.63,3240.02%
2021/03/3000.008196.50199.50-83,300-0.24%
2021/03/291.5193.502194.00194.00-0.53,262-0.02%
2021/03/250183.5000.00184.0003,2260.00%
2021/03/241.1182.0700.00184.501.13,2740.03%
2021/03/232182.5100.00183.0023,3490.06%
2021/03/222183.2600.00183.0023,4070.06%
2021/03/195184.300187.00187.0053,4500.14%
2021/03/180192.5000.00190.5003,3970.00%
2021/03/170191.000.1190.50191.00-0.13,3750.00%
2021/03/150187.0000.00187.5003,2830.00%
2021/03/120.1183.0000.00182.500.13,2740.00%
2021/03/111190.001182.50190.0003,2430.00%
2021/03/100.1175.5000.00177.000.13,1500.00%
2021/03/091171.001172.50173.5003,1800.00%
2021/03/080.1170.0000.00170.500.13,1880.00%
2021/03/040172.0000.00172.0003,2740.00%
2021/03/030.2174.0000.00174.500.23,2530.01%
2021/03/020172.0000.00170.0003,2710.00%
2021/02/2500.001181.00180.50-13,211-0.03%
2021/02/2300.001177.00175.50-13,173-0.03%
2021/02/190173.001175.00174.50-13,113-0.03%
2021/02/170.3172.000.2173.24172.500.13,1110.00%
2021/02/050.2163.0000.00164.000.23,0690.00%
2021/02/0400.003165.67164.00-33,084-0.10%
2021/02/0200.003163.00163.00-33,212-0.09%
2021/02/0100.001155.00158.00-13,256-0.03%
2021/01/291154.501157.50155.0003,2250.00%
2021/01/282158.2500.00159.5023,1810.06%
2021/01/271161.000.1163.50161.000.93,1650.03%
2021/01/264163.7500.00162.5043,1660.13%
2021/01/251167.0000.00169.0013,1460.03%
2021/01/220167.1700.00168.0003,1630.00%
2021/01/2000.000.1167.50168.00-0.13,1680.00%
2021/01/150171.1700.00170.0003,2630.00%
2021/01/1400.001174.50172.50-13,253-0.03%
2021/01/1300.003171.50172.00-33,264-0.09%
2021/01/120.2167.501167.00168.00-0.93,258-0.03%
2021/01/0800.001170.00170.00-13,291-0.03%
2021/01/066.2165.9800.00165.506.23,3120.19%
2020/12/3000.007166.57167.00-73,336-0.21%
2020/12/2900.001165.50165.50-13,378-0.03%
2020/12/283160.002164.50162.5013,3880.03%
2020/12/230.2160.5000.00159.500.23,4060.00%
2020/12/220.2164.001164.00162.50-0.83,417-0.02%
2020/12/2100.001166.00166.00-13,468-0.03%
2020/12/1800.003162.33164.00-33,452-0.09%
2020/12/171165.001165.00165.0003,4480.00%
2020/12/1600.003160.67163.00-33,394-0.09%
2020/12/1500.001156.50158.00-13,358-0.03%
2020/12/141153.0000.00152.0013,3080.03%
2020/12/102154.7500.00155.0023,3250.06%
2020/12/080.2156.5000.00156.500.23,3340.00%
2020/12/031158.0000.00158.0013,3120.03%
2020/12/021161.0000.00161.5013,2720.03%
2020/12/011158.000159.50159.5013,2700.03%
2020/11/270.2160.5000.00160.500.23,2180.00%
2020/11/261161.0000.00162.5013,2350.03%
2020/11/253.3160.8000.00159.503.33,2360.10%
2020/11/240.2166.0000.00166.500.23,2150.00%
2020/11/2300.006165.50166.00-63,218-0.19%
2020/11/1900.001167.00166.00-13,192-0.03%
2020/11/121161.501161.00161.0003,2970.00%
2020/11/1100.000.2160.25161.50-0.23,331-0.01%
2020/11/1000.001158.00159.00-13,315-0.03%
2020/11/0900.000.1153.88154.50-0.13,5150.00%
2020/11/0400.000.4146.50147.00-0.43,437-0.01%
2020/10/300.2140.0000.00138.500.23,4180.01%
2020/10/261144.5000.00145.0013,4280.03%
2020/10/2300.001143.00144.00-13,429-0.03%
2020/10/1900.002136.50137.50-23,328-0.06%
2020/10/160135.001136.50135.50-13,302-0.03%
2020/10/142135.251136.00135.0013,2730.03%
2020/10/1200.003136.17137.00-33,296-0.09%
2020/10/0600.0011134.00134.00-113,288-0.33%
2020/09/3000.002130.50131.00-23,272-0.06%
2020/09/2900.001129.00129.50-13,270-0.03%
2020/09/281127.0000.00128.5013,3070.03%
2020/09/244127.132125.75126.0023,3380.06%
2020/09/231130.0000.00130.5013,3280.03%
2020/09/223130.832131.00130.5013,3710.03%
2020/09/212134.251134.50135.0013,3920.03%
2020/09/1800.001133.50133.50-13,455-0.03%
2020/09/172131.0000.00132.0023,4530.06%
2020/09/1600.001133.00134.00-13,542-0.03%
2020/09/1500.000130.00130.0003,5740.00%
2020/09/101129.0000.00129.0013,6600.03%
2020/09/091130.5000.00130.5013,6920.03%
2020/09/041128.5000.00129.0013,8610.03%
2020/09/023128.331128.00129.0023,8950.05%
2020/08/3100.001131.00129.50-13,876-0.03%
2020/08/240.3132.5000.00132.500.34,0250.01%
2020/08/211.2134.0000.00134.001.24,0660.03%
2020/08/202133.0000.00132.5024,0570.05%
2020/08/181.2135.371135.50135.000.24,0150.00%
2020/08/1700.000135.00136.0003,9680.00%
2020/08/140.2131.5000.00132.000.23,9410.01%
2020/08/131.2131.935130.50132.50-3.83,878-0.10%
2020/08/110124.0000.00124.0003,6750.00%
2020/08/1000.001124.50124.00-13,703-0.03%
2020/08/0500.001125.50125.50-13,807-0.03%
2020/07/3100.000.2123.50122.50-0.23,8560.00%
2020/07/2700.003123.50123.00-34,199-0.07%
2020/07/1500.000123.50123.5004,5520.00%
2020/07/141123.0000.00123.5014,6030.02%
2020/07/101124.5000.00125.0014,7500.02%
2020/07/091128.0000.00127.5014,7860.02%
2020/07/060.2129.001127.50129.00-0.84,848-0.02%
2020/07/0300.001127.50127.00-14,884-0.02%
2020/07/021.2127.001.1127.00126.500.15,0190.00%
2020/07/0100.001126.00126.00-15,153-0.02%
2020/06/241119.5000.00119.0015,2660.02%
2020/06/231120.001120.00118.5005,3800.00%
2020/06/222127.021127.50128.0015,4360.02%
2020/06/190.2128.0000.00127.000.25,5120.00%
2020/06/1800.003.1127.69128.00-3.15,555-0.06%
2020/06/170.2127.5000.00127.000.25,6330.00%
2020/06/1600.001127.01127.50-15,825-0.02%
2020/06/152124.5000.00123.0025,9580.03%
2020/06/1110128.5000.00125.00106,2270.16%
2020/06/103129.501130.00129.5026,2540.03%
2020/06/0800.002124.01124.50-26,524-0.03%
2020/06/0500.001123.50123.50-16,601-0.02%
2020/06/040.2124.001122.00124.00-0.86,728-0.01%
2020/06/0100.0010119.00119.00-106,875-0.15%
2020/05/2900.001117.50116.50-16,893-0.01%
2020/05/281116.001117.00116.5006,8960.00%
2020/05/271116.5000.00116.0016,9590.01%
2020/05/261117.501118.00117.5007,0100.00%
2020/05/221112.001111.50111.5007,0680.00%
2020/05/191112.0000.00113.0017,2550.01%
2020/05/1500.001110.00112.50-17,235-0.01%
2020/05/1411114.051114.00113.00107,2320.14%
2020/05/131113.501114.00116.5007,1770.00%
2020/05/121116.0000.00116.0017,1700.01%
2020/05/1100.002116.75116.50-27,181-0.03%
2020/05/084114.004112.50113.0007,1390.00%
2020/05/0700.0023112.04113.00-237,166-0.32%
2020/05/0600.001113.50113.00-17,168-0.01%
2020/05/0500.0011111.00110.50-117,117-0.15%
2020/05/0413109.461109.50108.50127,1140.17%
2020/04/302115.2511115.05114.50-97,042-0.13%
2020/04/291109.004106.75111.00-37,007-0.04%
2020/04/282102.757102.50103.00-56,941-0.07%
2020/04/2200.00195.8097.00-17,014-0.01%
2020/04/211997.08196.6096.50186,9990.26%
2020/04/1700.003101.5099.50-37,004-0.04%
2020/04/163.199.30299.3599.601.16,9490.02%
2020/04/14197.3000.00100.0016,8090.01%
2020/04/10197.50296.9098.20-16,811-0.01%
2020/04/09195.30495.7096.30-36,777-0.04%
2020/04/08195.20595.8896.10-46,736-0.06%
2020/04/07393.93294.4094.5016,6680.01%
2020/04/0600.00989.5391.10-96,521-0.14%
2020/04/01192.3000.0092.3016,3250.02%
2020/03/31993.18193.9091.5086,2510.13%
2020/03/3000.00192.7093.70-16,077-0.02%
2020/03/272.997.5200.0096.702.95,9880.05%
2020/03/262291.10292.0596.50205,8630.34%
2020/03/25590.90792.0791.00-25,743-0.03%
2020/03/24188.10687.8087.10-55,610-0.09%
2020/03/23178.9000.0080.1015,5440.02%
2020/03/201381.08783.6985.4065,5020.11%
2020/03/19477.801080.7077.70-65,338-0.11%
2020/03/18289.00287.4086.3005,2310.00%
2020/03/17687.823.288.8987.302.85,1350.05%
2020/03/16295.15595.3494.00-34,963-0.06%
2020/03/13392.6700.0097.4034,8870.06%
2020/03/121101.501104.50101.5004,6850.00%
2020/03/102104.0000.00106.0024,5000.04%
2020/03/098107.2500.00107.0084,4020.18%
2020/03/061114.5000.00114.5014,2450.02%
2020/03/0300.001117.00116.00-14,067-0.02%
2020/03/025113.501114.00114.0044,0230.10%
2020/02/271115.0000.00115.0013,9950.03%
2020/02/262117.5000.00117.0023,9290.05%
2020/02/251117.002119.75118.00-13,857-0.03%
2020/02/242120.0000.00120.0023,7640.05%
2020/02/201126.5000.00124.5013,6300.03%
2020/02/1700.001127.00128.50-13,508-0.03%
2020/02/142125.0000.00125.5023,4830.06%
2020/02/1200.001126.00126.00-13,498-0.03%
2020/02/111126.0000.00126.0013,4890.03%
2020/02/052130.003129.00129.50-13,341-0.03%
2020/02/0400.001126.00128.00-13,281-0.03%
2020/02/035121.902122.00122.5033,2360.09%
2020/01/312126.2500.00127.0023,1330.06%
2020/01/302130.2500.00128.5023,0610.07%
2020/01/171142.0000.00142.5012,9060.03%
2020/01/1500.0011142.50142.50-112,957-0.37%
2020/01/1400.005142.00142.50-53,019-0.17%
2020/01/1300.001139.00140.00-12,960-0.03%
2020/01/081136.0000.00136.5012,9650.03%
2020/01/0700.007138.50138.50-72,943-0.24%
2020/01/0600.001137.00135.00-12,924-0.03%
2020/01/033136.3300.00136.5032,9160.10%
2020/01/024137.1300.00137.5042,9100.14%
2019/12/2700.001138.50139.50-12,877-0.03%
2019/12/1700.001139.00140.00-12,923-0.03%
2019/12/160.2139.001138.50138.00-0.82,874-0.03%
2019/12/131136.009135.72135.00-82,833-0.28%
2019/12/104132.133133.50134.0012,7630.04%
2019/12/092134.5000.00134.5022,7200.07%
2019/12/065133.6000.00134.0052,7370.18%
2019/12/052135.5000.00135.5022,6880.07%
2019/12/042134.7500.00135.0022,7080.07%
2019/12/022136.2500.00136.0022,6520.08%
2019/11/293137.1700.00136.5032,6670.11%
2019/11/282139.0000.00139.0022,7180.07%
2019/11/271140.0000.00139.5012,7360.04%
2019/11/264140.2500.00139.0042,7300.15%
2019/11/224140.5000.00140.0042,6560.15%
2019/11/2100.001141.00141.50-12,680-0.04%
2019/11/1800.001142.00142.00-12,635-0.04%
2019/11/152140.0000.00140.0022,6350.08%
2019/11/1300.000.6138.50138.50-0.62,662-0.02%
2019/11/081139.501139.50140.5002,7420.00%
2019/11/0700.001138.50138.50-12,731-0.04%
2019/11/0400.005139.50140.00-52,796-0.18%
2019/11/0100.005137.60137.50-52,823-0.18%
2019/10/312137.501137.50137.5012,9610.03%
2019/10/3000.005136.00136.00-52,989-0.17%
2019/10/295136.001136.00136.0043,0310.13%
2019/10/281134.5000.00135.0013,0530.03%
2019/10/256134.9200.00134.5063,0730.20%
2019/10/2400.006137.83138.50-63,048-0.20%
2019/10/235138.0000.00137.5053,0390.16%
2019/10/223133.172136.00136.5013,0100.03%
2019/10/1800.005131.70132.00-52,962-0.17%
2019/10/1700.001131.00131.00-12,957-0.03%
2019/10/1600.003130.17131.00-32,935-0.10%
2019/10/151128.007128.21129.00-62,881-0.21%
2019/10/1400.004125.88128.00-42,887-0.14%
2019/10/092124.001124.00123.0012,8570.03%
2019/10/083125.1700.00125.0032,8350.11%
2019/10/071125.5000.00125.5012,8320.04%
2019/10/031127.0000.00126.0012,8550.04%
2019/10/0100.001128.00128.50-12,891-0.03%
2019/09/252124.2500.00125.0022,8890.07%
2019/09/2400.001126.50126.50-12,884-0.03%
2019/09/231127.5000.00128.0012,8780.03%
2019/09/1700.005129.50128.00-52,894-0.17%
2019/09/161132.5000.00132.5012,9260.03%
2019/09/1200.003.2131.00131.00-3.22,921-0.11%
2019/09/111129.001129.50130.0002,9300.00%
2019/09/0900.005130.50131.00-52,914-0.17%
2019/09/0610129.500.1129.50129.509.92,9140.34%
2019/09/0400.005126.90127.00-52,939-0.17%
2019/09/021125.501127.50127.0003,0430.00%
2019/08/301123.501124.00124.5002,9980.00%
2019/08/271122.0000.00121.0013,0100.03%
2019/08/266121.4200.00122.0063,0180.20%
2019/08/2300.0010124.00125.00-103,015-0.33%
2019/08/222125.0000.00125.0023,0290.07%
2019/08/161122.002122.50123.00-13,121-0.03%
2019/08/1500.002123.50124.00-23,102-0.06%
2019/08/0800.002124.00124.00-23,027-0.07%
2019/08/072125.001124.50124.0013,0270.03%
2019/08/062120.2500.00124.0023,0560.07%
2019/08/051125.0000.00124.0013,0990.03%
2019/08/029126.8300.00125.5093,1850.28%
2019/08/012130.5000.00133.0023,0700.07%
2019/07/317132.2900.00131.5073,0460.23%
2019/07/302139.5000.00139.5023,0040.07%
2019/07/2911141.9100.00141.00112,9700.37%
2019/07/251139.0000.00139.0012,9180.03%
2019/07/241137.0000.00136.0012,9020.03%
2019/07/232136.5000.00136.0022,8790.07%
2019/07/222139.5000.00139.5022,8570.07%
2019/07/151135.002137.00137.50-12,834-0.04%
2019/07/122134.5000.00135.0022,8240.07%
2019/07/1100.001137.00136.50-12,830-0.04%
2019/07/1000.001136.50136.50-12,832-0.04%
2019/07/092134.5000.00135.0022,8420.07%
2019/07/0500.009134.17135.50-92,858-0.32%
2019/07/0200.001132.50132.50-12,915-0.03%
2019/06/2800.001129.50128.50-12,935-0.03%
2019/06/263128.3300.00128.5032,9740.10%
2019/06/253128.6700.00129.0032,9520.10%
2019/06/2100.008.2129.48128.50-8.22,945-0.28%
2019/06/1900.005127.50128.00-52,858-0.17%
2019/06/137123.2100.00121.0072,9440.24%
2019/06/121127.0000.00125.5012,9240.03%
2019/06/117123.2912124.08125.00-52,872-0.17%
2019/06/101118.005120.00120.00-42,776-0.14%
2019/06/065115.0000.00115.5052,7630.18%
2019/06/059118.171118.50117.5082,7830.29%
2019/06/041119.505119.50119.50-42,788-0.14%
2019/06/031115.001118.00118.0002,7900.00%
2019/05/3000.005116.50116.50-52,757-0.18%
2019/05/2800.001116.50114.00-12,777-0.04%
2019/05/2400.005116.50115.50-52,784-0.18%
2019/05/231112.5000.00114.5012,7700.04%
2019/05/221117.0000.00116.5012,7550.04%
2019/05/2100.002117.50118.00-22,792-0.07%
2019/05/173114.3300.00114.5032,8880.10%
2019/05/161116.5000.00116.0012,8580.03%
2019/05/153119.0000.00119.0032,8470.11%
2019/05/131120.5000.00120.0012,7880.04%
2019/05/1010125.2500.00123.00102,7440.36%
2019/05/0800.0020133.00133.00-202,623-0.76%
2019/04/300.1131.5000.00131.500.12,7200.00%
2019/04/2600.005132.50133.00-52,738-0.18%
2019/04/2410128.5000.00130.00102,7590.36%
2019/04/235129.5000.00130.0052,7550.18%
2019/04/1815132.001.1130.50130.5013.92,8790.48%
2019/04/1600.005134.00132.50-52,964-0.17%
2019/04/1511136.2700.00134.00113,0090.37%
2019/04/1100.001131.50132.00-13,060-0.03%
2019/04/1000.002133.50133.00-23,077-0.06%
2019/04/090.1132.5000.00133.000.13,0640.00%
2019/04/032128.5000.00129.0022,9910.07%
2019/03/2100.000.9122.00122.50-0.92,882-0.03%
2019/03/2000.001123.50123.00-12,894-0.03%
2019/03/191118.5000.00118.0012,7960.04%
2019/03/1500.000.3116.00116.50-0.32,775-0.01%
2019/03/052120.0000.00120.0022,9020.07%
2019/02/2700.002119.00121.00-22,913-0.07%
2019/02/262119.5000.00119.5022,8970.07%
2019/02/120.7112.0000.00112.500.72,9340.02%
2019/01/2800.000111.50112.0003,0570.00%
2019/01/2500.001111.50112.00-13,115-0.03%
2019/01/1500.003106.83108.00-33,602-0.08%
2019/01/101106.0000.00106.5013,7130.03%
2019/01/0900.002102.50105.00-23,689-0.05%
2019/01/0700.00199.4099.70-13,676-0.03%
2019/01/04298.0000.0098.0023,7170.05%
2018/12/2800.00197.2096.90-13,893-0.03%
2018/12/27096.80695.9096.90-63,910-0.15%
2018/12/25594.5600.0094.5053,9580.13%
2018/12/22195.8000.0095.8013,9820.03%
2018/12/04199.3000.0098.5014,3740.02%
2018/12/0300.00299.15100.50-24,377-0.05%
2018/11/30196.10196.1096.1004,3120.00%
2018/11/29195.30196.0095.2004,2860.00%
2018/11/2800.00194.6095.00-14,257-0.02%
2018/11/26192.80192.0092.2004,2550.00%
2018/11/21193.1000.0094.5014,2890.02%
2018/11/1900.00194.3094.70-14,283-0.02%
2018/11/14194.50596.1096.70-44,332-0.09%
2018/11/09291.5000.0092.1024,3690.05%
2018/11/0500.00190.4091.50-14,325-0.02%
2018/11/0200.00190.0091.30-14,404-0.02%
2018/11/0100.00191.0091.00-14,351-0.02%
2018/10/31187.9000.0088.2014,2850.02%
2018/10/2600.00186.1085.00-14,179-0.02%
2018/10/2500.00182.1083.70-14,102-0.02%
2018/10/24184.5000.0084.3014,1110.02%
2018/10/23587.664584.9085.30-404,086-0.98%
2018/10/22289.75289.2090.3003,9660.00%
2018/10/191090.3000.0090.80103,9310.25%
2018/10/17192.80192.8092.9003,8600.00%
2018/10/150.492.0000.0091.400.43,8410.01%
2018/10/12290.6500.0093.0023,8010.05%
2018/10/11392.33193.1092.0023,7350.05%
2018/10/09199.80199.9099.9003,5780.00%
2018/10/0420104.5000.00105.50203,5370.57%
2018/10/0200.000.1107.00106.50-0.13,5830.00%
2018/09/281106.5000.00107.0013,6530.03%
2018/09/211108.5000.00108.5013,7650.03%
2018/09/2000.001106.50108.50-13,667-0.03%
2018/09/185103.506.1103.36105.00-1.13,689-0.03%
2018/09/131101.002100.50101.00-13,769-0.03%
2018/09/0700.006103.00102.50-64,023-0.15%
2018/08/2700.002104.00104.00-24,143-0.05%
2018/08/16298.35399.0098.20-14,225-0.02%
2018/08/1500.001101.00101.50-14,146-0.02%
2018/08/141104.5000.00104.0014,1410.02%
2018/08/132102.001102.50102.5014,1470.02%
2018/08/1010102.5011102.55102.50-14,139-0.02%
2018/08/02199.4000.0099.6014,3560.02%
2018/08/01199.701100.00100.5004,3830.00%
2018/07/3000.001105.00107.00-14,370-0.02%
2018/07/2600.001105.00105.00-14,358-0.02%
2018/07/2500.001103.50104.00-14,364-0.02%
2018/07/2300.001599.9099.50-154,506-0.33%
2018/07/2000.000.1100.0099.70-0.14,4980.00%
2018/07/1300.00499.88101.00-44,623-0.09%
2018/07/1200.00499.5099.10-44,599-0.09%
2018/07/11697.4700.0098.1064,6290.13%
2018/07/101598.90998.4099.9064,6570.13%
2018/07/0900.00196.3097.60-14,622-0.02%
2018/07/06194.1000.0094.8014,6390.02%
2018/07/0400.00296.4096.20-24,673-0.04%
2018/07/031296.2600.0095.20124,7410.25%
2018/06/29299.2000.00100.0024,6180.04%
2018/06/281299.6800.0099.00124,5550.26%
2018/06/273101.1700.00101.0034,4870.07%
2018/06/268101.2500.00101.0084,5110.18%
2018/06/251102.5000.00103.0014,4260.02%
2018/06/201103.0000.00103.0014,4660.02%
2018/06/142107.0000.00106.5024,4500.04%
2018/06/122111.2500.00110.0024,8300.04%
2018/06/110.4112.003112.83112.50-2.64,878-0.05%
2018/05/2400.001112.00108.00-15,322-0.02%
2018/05/2300.000.6108.00108.50-0.65,311-0.01%
2018/05/161109.501110.50110.0005,4900.00%
2018/05/151111.001111.00110.0005,5630.00%
2018/05/1400.001112.00112.50-15,655-0.02%
2018/05/091109.5000.00109.5015,4540.02%
2018/05/022108.5000.00108.5025,7460.03%
2018/04/304108.752111.00109.0025,8520.03%
2018/04/2700.006106.00107.00-65,721-0.10%
2018/04/200104.5000.00104.5005,7650.00%
2018/04/1900.003103.00103.00-35,756-0.05%
2018/04/181102.0000.00102.0015,7980.02%
2018/04/171102.502102.00102.00-15,895-0.02%
2018/04/1300.0015105.33104.50-155,856-0.26%
2018/04/1210106.456106.00106.5045,9310.07%
2018/04/115105.3000.00105.0056,0770.08%
2018/04/101100.002103.00103.50-16,154-0.02%
2018/04/09499.2500.0099.9046,1110.07%
2018/04/033100.3300.00100.5036,0630.05%
2018/04/0210103.502104.00103.0086,0240.13%
2018/03/3100.001103.00103.50-16,057-0.02%
2018/03/3015101.5015102.00103.0006,1060.00%
2018/03/291100.0012101.75100.00-116,089-0.18%
2018/03/2800.001103.00103.00-16,035-0.02%
2018/03/232101.5000.00101.5026,0400.03%
2018/03/2211104.648104.00103.0036,0330.05%
2018/03/2100.001106.50107.00-15,872-0.02%
2018/03/2000.002104.50105.00-25,882-0.03%
2018/03/1900.002109.21107.00-25,852-0.03%
2018/03/161105.5034104.13107.00-335,684-0.58%
2018/03/152103.0000.00102.5025,4400.04%
2018/03/1410101.5000.00101.50105,5080.18%
2018/03/1314102.541103.50103.50135,4700.24%
2018/03/124103.887103.29105.50-35,373-0.06%
2018/03/081095.7000.0095.90105,2120.19%
2018/03/02296.5500.0096.6025,3030.04%
2018/02/2700.00898.1598.20-85,197-0.15%
2018/02/23197.204096.7096.80-395,183-0.75%
2018/02/2200.00296.1097.70-25,268-0.04%
2018/02/2100.00194.7094.80-15,260-0.02%
2018/02/091290.03290.2090.10105,2910.19%
2018/02/07192.0000.0090.6015,3310.02%
2018/02/061192.27291.7090.2095,3710.17%
2018/02/021097.1000.0096.20105,7050.18%
2018/02/0100.00198.1098.40-16,373-0.02%
2018/01/311098.1000.0098.10106,4050.16%
2018/01/3000.00698.1597.80-66,453-0.09%
2018/01/29398.20198.2097.6026,4450.03%
2018/01/26399.972101.0099.2016,3920.02%
2018/01/2500.000100.00100.5006,3340.00%
2018/01/24196.00197.0097.2006,2060.00%
2018/01/1200.00195.6095.00-16,829-0.01%
2018/01/11995.21595.2095.5046,8520.06%
2018/01/1000.00192.8092.80-16,838-0.01%
2018/01/0900.00193.7094.20-16,922-0.01%
2018/01/0500.00493.1893.60-47,306-0.05%
2018/01/0400.00689.5290.00-67,162-0.08%
三多支撐股 攻守兼備UDN聯合新聞網－30天前
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章