• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

中租-KY

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

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

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

元大-彰化民生 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
2024/11/221.5122.5100.00122.001.510,0770.02%
2024/11/2100.000.6122.00122.00-0.610,110-0.01%
2024/11/206.3122.021.1121.59122.005.210,1100.05%
2024/11/192.1122.303.1123.99124.00-110,059-0.01%
2024/11/184.1120.8100.00121.004.19,9100.04%
2024/11/158.7122.3400.00121.508.79,7580.09%
2024/11/146.9124.216.3123.86123.500.69,5800.01%
2024/11/1315.7127.106.3126.38127.009.39,3270.10%
2024/11/1236.4130.633.4130.90130.50338,9320.37%
2024/11/114.5144.8900.00145.004.58,2700.05%
2024/11/082150.507150.43149.00-58,198-0.06%
2024/11/070.1146.775.7147.01147.00-5.68,226-0.07%
2024/11/060.4147.831147.00146.50-0.68,232-0.01%
2024/11/050148.501149.00149.00-18,239-0.01%
2024/11/040.1148.602.2148.50148.50-2.18,332-0.03%
2024/11/014.4146.8800.00148.004.48,5000.05%
2024/10/301150.511151.50151.5008,3960.00%
2024/10/293.1151.7100.00151.003.18,3830.04%
2024/10/250.1153.911154.01153.50-0.98,452-0.01%
2024/10/2400.001.1154.99154.50-1.18,447-0.01%
2024/10/231154.5000.00154.5018,4750.01%
2024/10/2200.000.6157.00156.50-0.68,524-0.01%
2024/10/211156.5000.00156.0018,5990.01%
2024/10/180156.000156.50156.5008,6140.00%
2024/10/170.1155.951.3155.50155.00-1.38,753-0.01%
2024/10/162.1154.0700.00155.002.18,8990.02%
2024/10/150.1155.1600.00154.500.18,9190.00%
2024/10/140.3156.005154.50156.50-4.78,988-0.05%
2024/10/113.5152.394.1152.51152.00-0.69,065-0.01%
2024/10/096.2157.847.3158.15157.50-1.19,063-0.01%
2024/10/082163.0010.4163.98163.00-8.48,945-0.09%
2024/10/072.7163.605.9162.50165.00-3.28,821-0.04%
2024/10/049.1161.403.1161.66161.5068,5970.07%
2024/10/013160.338.2159.35158.50-5.28,392-0.06%
2024/09/3023164.331.2163.08163.5021.88,2920.26%
2024/09/279.1164.215.6163.69163.503.58,2360.04%
2024/09/269.2152.2916.3152.39152.00-7.17,585-0.09%
2024/09/258.1154.9429.6154.69155.50-21.67,539-0.29%
2024/09/2400.001.1145.10146.00-1.17,297-0.01%
2024/09/208144.509145.83146.00-17,519-0.01%
2024/09/191.1143.981.1144.77145.0007,5610.00%
2024/09/186141.755142.50142.5017,6180.01%
2024/09/165142.402.9142.50142.002.17,7320.03%
2024/09/1300.004140.51142.00-47,784-0.05%
2024/09/123.5137.453.6139.00139.00-0.17,8440.00%
2024/09/110.4137.4800.00137.500.47,8590.01%
2024/09/1019.4139.0912136.50136.507.47,9000.09%
2024/09/091141.002141.01142.00-17,763-0.01%
2024/09/057.1142.096141.50141.501.17,9070.01%
2024/09/0413.3142.3210143.44143.003.38,0710.04%
2024/09/0300.006.9145.59147.00-6.98,069-0.09%
2024/09/024144.887145.21145.50-38,095-0.04%
2024/08/300.1145.170.8145.51145.50-0.78,094-0.01%
2024/08/294143.010144.00144.0048,0550.05%
2024/08/286145.080.3145.18144.505.88,0940.07%
2024/08/273146.831147.59147.5028,4650.02%
2024/08/263148.504.5149.88148.50-1.58,441-0.02%
2024/08/230143.5700.00143.5008,3220.00%
2024/08/221145.010146.50145.5018,3610.01%
2024/08/211146.5400.00148.0018,3690.01%
2024/08/201.5148.1700.00148.001.58,3920.02%
2024/08/1900.000.4149.00149.00-0.48,530-0.01%
2024/08/152.7147.2800.00146.002.78,6280.03%
2024/08/140.3148.4800.00148.500.38,7510.00%
2024/08/1300.000.5147.50147.50-0.58,760-0.01%
2024/08/1200.000.1147.00147.50-0.18,8930.00%
2024/08/090143.5000.00143.0009,0240.00%
2024/08/080.5140.4900.00140.000.59,1530.01%
2024/08/070141.500142.00143.0009,2940.00%
2024/08/060.5137.070.5137.00137.5009,5140.00%
2024/08/055.5139.2300.00138.005.59,7840.06%
2024/08/022.1149.255148.50148.50-2.910,264-0.03%
2024/08/0100.001153.00153.50-110,326-0.01%
2024/07/3100.002150.50152.00-210,318-0.02%
2024/07/301.4148.480.1149.00149.501.310,2740.01%
2024/07/291.1148.5500.00148.501.110,2420.01%
2024/07/260.5149.493149.00149.00-2.510,241-0.02%
2024/07/232150.751150.00151.50110,2940.01%
2024/07/222.7146.645.5147.00147.00-2.810,309-0.03%
2024/07/192.2150.721151.00150.501.210,1620.01%
2024/07/182.7154.301154.00154.501.710,0380.02%
2024/07/174.7162.2500.00162.004.79,8780.05%
2024/07/161.5163.530.7163.00163.500.89,7640.01%
2024/07/152.1164.761.2162.76164.500.99,7600.01%
2024/07/122.3163.752163.25163.500.39,6910.00%
2024/07/1111.2161.133.4161.52160.507.89,5620.08%
2024/07/1000.001.2158.00158.00-1.29,442-0.01%
2024/07/090.1158.000157.50157.5009,3910.00%
2024/07/081156.501.2158.38158.50-0.29,3390.00%
2024/07/051.6156.940.2157.00157.001.49,3200.02%
2024/07/040.2158.500.1159.00158.000.19,3330.00%
2024/07/031155.0000.00156.0019,2940.01%
2024/07/021.2154.920.1155.00155.001.19,0080.01%
2024/07/010.2156.000.1157.00155.500.19,0190.00%
2024/06/280154.530.2154.70153.50-0.28,9190.00%
2024/06/274.5153.4200.00152.504.58,8820.05%
2024/06/250.2157.791.6159.82156.00-1.38,556-0.02%
2024/06/243.5158.9600.00158.503.58,3470.04%
2024/06/212.2162.960162.00160.502.28,2320.03%
2024/06/201162.004.1162.38163.00-3.17,960-0.04%
2024/06/192.3160.353.1161.30160.50-0.87,942-0.01%
2024/06/181.1160.093.2161.00161.50-2.17,875-0.03%
2024/06/171160.506.2160.59161.00-5.27,839-0.07%
2024/06/140.1156.0000.00156.500.17,7430.00%
2024/06/134155.631.5155.49155.002.57,7100.03%
2024/06/1200.001154.00153.50-17,691-0.01%
2024/06/112.2151.3000.00151.502.27,6790.03%
2024/06/070.5153.7200.00153.000.57,5190.01%
2024/06/062.1154.0100.00154.002.17,4710.03%
2024/06/054.1155.001.1154.55155.5037,4090.04%
2024/06/042.2154.0100.00153.502.27,4300.03%
2024/06/0300.002.1155.74156.00-2.17,425-0.03%
2024/05/311153.5200.00152.0017,3780.01%
2024/05/301153.505.3153.63153.00-4.36,934-0.06%
2024/05/293155.6700.00155.0036,9060.04%
2024/05/280155.924.6155.78155.00-4.66,879-0.07%
2024/05/272.1152.760153.50154.002.16,8070.03%
2024/05/240.1150.710.3151.50150.50-0.26,7620.00%
2024/05/231.7151.1000.00150.501.76,7270.03%
2024/05/221154.5000.00154.5016,5880.02%
2024/05/210.1156.0410155.00155.00-9.96,500-0.15%
2024/05/2000.000.3155.89156.00-0.36,477-0.01%
2024/05/171152.515153.00152.50-46,351-0.06%
2024/05/160153.507.1153.86153.00-7.16,334-0.11%
2024/05/152.2153.2411.2154.17153.00-96,322-0.14%
2024/05/1420.6151.5800.00153.0020.66,2310.33%
2024/05/133.5157.612.1156.93157.001.46,0320.02%
2024/05/100.4152.720.3152.00153.000.15,8750.00%
2024/05/0920.3152.2400.00150.0020.35,6450.36%
2024/05/0830.4153.181154.50152.0029.45,2800.56%
2024/05/074.5168.3000.00168.004.54,7290.09%
2024/05/060172.500172.50173.0004,5660.00%
2024/05/030.1172.9400.00172.000.14,5670.00%
2024/05/020.1171.080.2171.50170.50-0.24,5670.00%
2024/04/2900.003172.50174.00-34,524-0.07%
2024/04/263.3169.1600.00168.003.34,4200.07%
2024/04/250.1172.2400.00171.000.14,3680.00%
2024/04/240.2172.5000.00173.500.24,4050.00%
2024/04/2300.000.1173.50173.00-0.14,4330.00%
2024/04/220.2171.502172.50172.50-1.84,423-0.04%
2024/04/193.6167.8900.00168.003.64,3780.08%
2024/04/1800.000.1172.00172.00-0.14,2680.00%
2024/04/170171.0000.00170.5004,2220.00%
2024/04/161.4170.6400.00170.001.44,1890.03%
2024/04/150.1173.5000.00173.000.14,1510.00%
2024/04/120.2175.170.1175.50174.500.14,1810.00%
2024/04/110.1176.8300.00175.500.14,1790.00%
2024/04/101178.501.2180.36178.50-0.24,1990.00%
2024/04/090.1178.001.1178.45178.50-14,171-0.02%
2024/04/080.2176.000.3176.00176.00-0.14,1310.00%
2024/04/030.1174.504.1175.61175.50-44,138-0.10%
2024/04/021.2176.020.1176.96176.0014,0790.02%
2024/04/010.1173.503174.17175.50-2.94,059-0.07%
2024/03/290.1172.501.5172.17172.00-1.44,023-0.04%
2024/03/281.1173.811174.00171.500.14,0110.00%
2024/03/270171.5000.00172.0003,9890.00%
2024/03/260172.4100.00172.0004,0300.00%
2024/03/2500.002173.25174.00-24,002-0.05%
2024/03/222.5171.8300.00171.502.54,0140.06%
2024/03/211173.500.3175.45176.500.74,0080.02%
2024/03/201172.5000.00172.0014,1040.02%
2024/03/190173.5000.00172.5004,1190.00%
2024/03/180.4174.750.2175.50174.000.24,1470.01%
2024/03/151.2175.1400.00177.001.24,1560.03%
2024/03/143180.003.7178.46179.00-0.74,126-0.02%
2024/03/131175.000.2176.50176.000.94,0860.02%
2024/03/120174.5700.00176.0004,0700.00%
2024/03/111172.5200.00174.5014,0480.03%
2024/03/082.4172.2700.00172.502.44,0680.06%
2024/03/070.3173.810.1174.00175.000.24,0340.01%
2024/03/061175.000.4175.38175.000.64,0260.01%
2024/03/050.2174.0100.00173.500.24,0630.01%
2024/03/040174.000.3173.50174.00-0.24,052-0.01%
2024/03/010174.000174.00174.0004,0980.00%
2024/02/290174.500.1174.50174.50-0.14,1160.00%
2024/02/270.3173.000.1173.00172.000.14,0890.00%
2024/02/261.3172.820.1174.00173.001.34,0480.03%
2024/02/230.2177.0000.00176.000.24,0120.00%
2024/02/220.2176.0000.00176.000.24,0450.01%
2024/02/211.1176.0000.00176.001.14,0320.03%
2024/02/200.2176.382176.00177.50-1.84,025-0.04%
2024/02/190.2174.032.1172.79174.00-24,043-0.05%
2024/02/163.4169.961.3171.42171.002.14,0540.05%
2024/02/155170.532170.50170.0033,9330.08%
2024/02/051.5173.2900.00174.001.53,8570.04%
2024/02/023.3174.551174.50174.502.33,8630.06%
2024/02/010.1174.450.1175.50175.0003,8090.00%
2024/01/310174.501174.00174.00-13,772-0.03%
2024/01/306.6174.6200.00174.006.63,7640.18%
2024/01/290179.0000.00179.0003,6580.00%
2024/01/261.5179.071178.00177.500.53,6500.01%
2024/01/251179.5000.00179.5013,6300.03%
2024/01/241.5178.4600.00178.001.53,6100.04%
2024/01/220179.671.1179.04180.00-1.13,610-0.03%
2024/01/193.2178.6900.00179.503.23,6810.09%
2024/01/180.4178.0800.00177.000.43,6630.01%
2024/01/172.3179.761.1179.97178.501.23,6260.03%
2024/01/160.1181.791182.00182.00-0.93,587-0.03%
2024/01/151185.000185.00184.0013,6090.03%
2024/01/121.1184.0800.00184.501.13,6740.03%
2024/01/110185.5000.00186.0003,6780.00%
2024/01/090185.5000.00182.5003,6810.00%
2024/01/083.2187.3600.00186.003.23,6570.09%
2024/01/050.2191.510.4193.68190.00-0.23,628-0.01%
2024/01/0400.000194.00195.5003,6290.00%
2024/01/030.1191.0000.00192.000.13,6570.00%
2024/01/021192.000192.00194.0013,6130.03%
2023/12/291.2192.430.4192.50193.000.83,5700.02%
2023/12/280188.0000.00189.5003,5630.00%
2023/12/270.1190.800.1190.00190.50-0.13,5460.00%
2023/12/260.1187.500.4189.50189.00-0.43,551-0.01%
2023/12/252186.5000.00186.5023,5710.06%
2023/12/221.1186.5900.00186.501.13,6130.03%
2023/12/211187.001.2187.24187.50-0.23,5970.00%
2023/12/204185.2500.00185.0043,5720.11%
2023/12/1900.000.4186.23186.50-0.43,564-0.01%
2023/12/1800.000.3188.54186.50-0.33,578-0.01%
2023/12/151.1183.792.3186.42187.50-1.23,526-0.03%
2023/12/1400.000179.00179.5003,3970.00%
2023/12/130.3176.6800.00175.500.33,3590.01%
2023/12/121178.5200.00179.0013,3570.03%
2023/12/110178.7000.00178.5003,3420.00%
2023/12/080182.0000.00181.0003,3010.00%
2023/12/070.1180.140179.50179.0003,2680.00%
2023/12/060.3181.5000.00180.000.33,2620.01%
2023/12/050.1180.6200.00181.000.13,3080.00%
2023/12/040.2182.7300.00181.500.23,3100.01%
2023/12/010.2183.220.1184.50182.500.23,2900.01%
2023/11/300.1185.500183.50186.0003,2610.00%
2023/11/290.1184.8600.00183.000.13,1790.00%
2023/11/280.1183.500184.00185.0003,1830.00%
2023/11/270.3184.010.1186.50183.500.23,1650.01%
2023/11/2400.005.2184.49184.50-5.23,137-0.16%
2023/11/220.2181.921182.50182.50-0.83,177-0.03%
2023/11/2100.000181.50181.0003,1710.00%
2023/11/200177.5000.00178.0003,1220.00%
2023/11/170178.000.5178.40177.50-0.53,141-0.01%
2023/11/160.1176.215176.40176.50-4.93,104-0.16%
2023/11/151173.541175.00175.0003,0830.00%
2023/11/140.3174.0900.00173.000.33,0770.01%
2023/11/130.1174.2900.00172.500.13,1670.00%
2023/11/105.1173.7100.00173.505.13,2470.16%
2023/11/090178.5000.00178.0003,3590.00%
2023/11/081.4179.3600.00179.001.43,5210.04%
2023/11/060.3181.501.4180.72181.00-1.13,532-0.03%
2023/11/020178.006177.50176.50-63,619-0.17%
2023/11/016.1174.331174.50173.505.13,7150.14%
2023/10/311175.0100.00175.5013,8150.03%
2023/10/301177.0000.00177.5013,8490.03%
2023/10/270.1178.506179.25179.00-63,876-0.15%
2023/10/263171.1700.00171.5033,8890.08%
2023/10/2500.001172.50173.50-13,905-0.03%
2023/10/243.1170.5300.00171.003.13,9600.08%
2023/10/232171.5000.00172.0023,9730.05%
2023/10/2010.2175.132175.00174.008.23,9540.21%
2023/10/190178.500.7178.50179.00-0.73,905-0.02%
2023/10/184178.502179.00179.0023,9370.05%
2023/10/170183.0000.00181.0003,9640.00%
2023/10/160183.250183.50182.5003,9970.00%
2023/10/130183.810.5183.00183.00-0.54,035-0.01%
2023/10/120182.5900.00183.5004,0630.00%
2023/10/1100.002183.50183.50-24,117-0.05%
2023/10/050178.3600.00177.5004,0990.00%
2023/10/040176.621176.04177.00-14,100-0.03%
2023/10/031180.0000.00179.0014,0700.02%
2023/09/280.3182.9900.00181.000.34,1520.01%
2023/09/2700.001183.99184.00-14,140-0.02%
2023/09/260180.500.1182.00180.00-0.14,1550.00%
2023/09/250.1181.5000.00181.500.14,1430.00%
2023/09/220177.243176.96177.50-34,153-0.07%
2023/09/211176.000177.50175.5014,1560.02%
2023/09/200181.000181.50180.0004,1150.00%
2023/09/190.1183.9700.00184.000.14,1030.00%
2023/09/181183.0000.00183.0014,0940.02%
2023/09/153.1183.171183.50182.502.14,1390.05%
2023/09/140178.500.2179.50180.00-0.24,0860.00%
2023/09/131176.501176.50177.0004,0810.00%
2023/09/110175.501175.00175.00-14,117-0.02%
2023/09/082.5171.970173.00172.502.54,1230.06%
2023/09/070.6177.360176.00174.500.64,1800.01%
2023/09/061.1178.5600.00179.501.14,1570.03%
2023/09/050180.001.1180.01179.00-1.14,153-0.03%
2023/09/040.1179.632181.50181.50-1.94,150-0.05%
2023/09/010178.000.1178.50178.5004,1730.00%
2023/08/310.1178.152.1179.50177.50-24,157-0.05%
2023/08/302177.7500.00177.0024,1380.05%
2023/08/295.1176.5200.00178.505.14,1540.12%
2023/08/284182.6300.00181.5044,1380.10%
2023/08/252178.5000.00178.0024,5220.04%
2023/08/241.1176.090.2177.50177.000.94,5490.02%
2023/08/230.2175.0100.00174.000.24,6180.00%
2023/08/220.1178.5300.00177.500.14,6190.00%
2023/08/211176.513177.50179.00-24,708-0.04%
2023/08/181.4182.0000.00180.001.44,7060.03%
2023/08/171175.5300.00181.5014,6820.02%
2023/08/164170.024172.00174.0004,6220.00%
2023/08/1520.9170.825.2170.33170.0015.74,5730.34%
2023/08/145.4174.406174.00173.50-0.64,456-0.01%
2023/08/110188.0500.00186.0004,3510.00%
2023/08/100188.0000.00187.0004,3970.00%
2023/08/091186.0000.00186.5014,4890.02%
2023/08/080.5188.8300.00185.000.54,4810.01%
2023/08/072.2189.2500.00187.502.24,3890.05%
2023/08/041.2195.1500.00194.001.24,2900.03%
2023/08/023.1200.5100.00201.003.14,1710.07%
2023/08/011.2201.882203.00202.50-0.84,128-0.02%
2023/07/314.1207.271208.00208.003.14,0810.08%
2023/07/280.5206.0000.00205.000.53,9880.01%
2023/07/270.1206.0000.00204.500.13,9410.00%
2023/07/260.1204.9600.00203.500.13,8800.00%
2023/07/250.3206.0000.00207.500.33,8460.01%
2023/07/2400.000.1206.50205.00-0.13,8520.00%
2023/07/211.5203.8100.00204.001.53,8470.04%
2023/07/204208.3800.00206.5043,8110.10%
2023/07/190.3213.4300.00212.000.33,7560.01%
2023/07/181212.502213.25211.00-13,732-0.03%
2023/07/171214.001214.00215.0003,6880.00%
2023/07/140211.006210.17212.00-63,641-0.16%
2023/07/131203.503205.50203.50-23,552-0.06%
2023/07/123202.1700.00202.5033,5350.08%
2023/07/1100.003204.30204.50-33,542-0.08%
2023/07/103.2201.3800.00201.503.23,5540.09%
2023/07/072.2201.3400.00201.002.23,5470.06%
2023/07/062.1205.0800.00204.002.13,5210.06%
2023/07/050210.0000.00210.0003,4700.00%
2023/07/0300.002206.25205.50-23,425-0.06%
2023/06/301202.531203.00204.0003,4890.00%
2023/06/290.1204.001204.00204.00-0.93,498-0.03%
2023/06/260201.000201.50202.0003,5240.00%
2023/06/210.2202.6700.00201.500.23,5460.01%
2023/06/202206.0200.00205.0023,4990.06%
2023/06/190205.502207.75207.00-23,509-0.06%
2023/06/161.2205.101207.50205.000.23,5050.01%
2023/06/152.1205.021205.00205.501.13,4680.03%
2023/06/141.1208.551206.50208.500.13,4550.00%
2023/06/132.2204.4000.00204.002.23,4490.06%
2023/06/121209.5100.00209.0013,3490.03%
2023/06/090212.0000.00211.5003,3590.00%
2023/06/081.1211.0900.00210.001.13,4180.03%
2023/06/070210.0000.00213.0003,4740.00%
2023/06/060208.003208.67209.00-33,485-0.09%
2023/06/053206.854209.00206.50-13,511-0.03%
2023/06/021.1203.321206.00205.000.13,5410.00%
2023/06/010204.5000.00204.5003,5040.00%
2023/05/310204.0800.00202.5003,5030.00%
2023/05/302207.0000.00207.0023,1070.06%
2023/05/291.1210.442211.25210.50-0.93,138-0.03%
2023/05/261.3205.6200.00206.001.33,2170.04%
2023/05/254.2205.021206.00206.003.23,2420.10%
2023/05/242209.501210.50210.0013,1720.03%
2023/05/231213.5000.00213.5013,1590.03%
2023/05/220215.9100.00215.0003,1470.00%
2023/05/190217.3200.00216.0003,1160.00%
2023/05/181212.5100.00218.0013,0940.03%
2023/05/171.1214.951212.50214.000.13,0680.00%
2023/05/161.1207.5000.00208.001.13,0250.04%
2023/05/152.2211.5500.00209.002.22,9760.07%
2023/05/120225.0000.00222.0002,8700.00%
2023/05/110225.0000.00224.5002,8690.00%
2023/05/100226.5000.00225.0002,8650.00%
2023/05/090226.500.2225.50224.00-0.22,871-0.01%
2023/05/080224.001.3226.00226.00-1.32,916-0.04%
2023/05/051218.511220.50220.5002,9270.00%
2023/05/041.5221.1600.00221.001.52,9640.05%
2023/05/031222.5000.00222.5013,0530.03%
2023/05/020224.5000.00225.0003,2040.00%
2023/04/281222.0000.00223.0013,3530.03%
2023/04/273.2220.4100.00220.003.23,3670.10%
2023/04/260223.500.7224.50224.50-0.73,405-0.02%
2023/04/250.1222.1200.00222.000.13,4450.00%
2023/04/240223.000226.00226.0003,4800.00%
2023/04/210226.5000.00225.5003,5390.00%
2023/04/200229.5000.00225.0003,5730.00%
2023/04/190229.0000.00229.0003,6480.00%
2023/04/180229.0000.00230.0003,6800.00%
2023/04/171229.9600.00230.0013,7280.03%
2023/04/140229.5000.00233.5003,7810.00%
2023/04/130227.0900.00229.5003,7620.00%
2023/04/120228.0000.00228.0003,7570.00%
2023/04/110226.002.4228.00228.00-2.33,822-0.06%
2023/04/100.2224.011225.00224.00-0.83,813-0.02%
2023/04/070223.0000.00223.5003,8150.00%
2023/04/060221.6900.00220.5003,8180.00%
2023/03/311.3221.681.1222.07223.500.23,8120.01%
2023/03/300229.001225.05225.50-13,779-0.03%
2023/03/291.3226.3700.00228.501.33,8200.03%
2023/03/280234.0000.00233.0003,8310.00%
2023/03/272232.5000.00233.0023,8750.05%
2023/03/241.1232.5000.00232.001.13,9460.03%
2023/03/231236.4900.00237.0014,0070.03%
2023/03/220232.802233.75234.00-24,075-0.05%
2023/03/210.1230.5300.00229.000.14,0960.00%
2023/03/200230.0000.00231.0004,1080.00%
2023/03/170229.5000.00230.0004,1760.00%
2023/03/161228.0000.00228.0014,2330.02%
2023/03/150232.0000.00229.5004,2740.00%
2023/03/143231.002229.50229.5014,3870.02%
2023/03/130.5232.966232.25234.50-5.54,432-0.12%
2023/03/101229.0100.00227.0014,4790.02%
2023/03/090233.001236.00234.50-14,549-0.02%
2023/03/081233.001233.00232.5004,6620.00%
2023/03/070229.504231.50232.00-44,677-0.09%
2023/03/060227.0000.00228.0004,6720.00%
2023/03/031226.0100.00226.0014,6980.02%
2023/03/022226.5200.00226.0024,7050.04%
2023/03/010224.6300.00229.0004,7190.00%
2023/02/243.3220.401222.00225.502.34,6790.05%
2023/02/231225.5100.00225.0014,6010.02%
2023/02/221225.521.1227.95228.00-0.14,5820.00%
2023/02/210230.5000.00228.5004,6320.00%
2023/02/200.1231.5000.00231.000.14,7410.00%
2023/02/1500.000.1234.08234.50-0.15,1890.00%
2023/02/1400.001232.50234.00-15,211-0.02%
2023/02/131232.5000.00232.0015,2790.02%
2023/02/100.1233.0000.00233.000.15,3740.00%
2023/02/090231.000231.50230.5005,4480.00%
2023/02/0800.000231.00230.5005,5050.00%
2023/02/0700.000.1229.50227.50-0.15,5460.00%
2023/02/060229.500.1228.00227.5005,6240.00%
2023/01/311.4227.6300.00225.001.45,8920.02%
2023/01/302234.004241.00240.00-25,957-0.03%
2023/01/171229.5000.00230.0016,1030.02%
2023/01/160.1230.371227.50231.50-0.96,219-0.02%
2023/01/132221.0000.00222.0026,1860.03%
2023/01/110.5229.7000.00229.500.56,1970.01%
2023/01/1000.000230.50233.0006,1690.00%
2023/01/0900.001230.00231.00-16,147-0.02%
2023/01/052220.2700.00220.0026,1880.03%
2023/01/0400.002.2221.50223.00-2.26,173-0.03%
2023/01/030215.0000.00217.0006,1690.00%
2022/12/2900.000.2211.00214.00-0.26,1470.00%
2022/12/281215.501215.50215.0006,1150.00%
2022/12/260.2215.5000.00215.500.26,1040.00%
2022/12/2300.000.2216.00216.50-0.26,1330.00%
2022/12/221.4215.5000.00215.501.46,1340.02%
2022/12/2000.000.1214.75213.50-0.16,0700.00%
2022/12/1900.001218.49218.00-16,046-0.02%
2022/12/160.1214.000214.50214.500.16,0130.00%
2022/12/1500.007217.57219.50-75,964-0.12%
2022/12/1300.000210.00209.5005,8190.00%
2022/12/120212.001.2212.35210.50-1.25,785-0.02%
2022/12/0900.000211.00212.5005,8120.00%
2022/12/0700.000212.50208.0005,7420.00%
2022/12/060.2214.0000.00214.500.25,7000.00%
2022/12/0500.000.3211.50212.00-0.35,617-0.01%
2022/12/020.1208.442.2208.99211.50-2.15,573-0.04%
2022/12/010204.501203.97205.00-15,502-0.02%
2022/11/300198.002198.75201.50-25,393-0.04%
2022/11/291.1188.641192.00192.500.15,2910.00%
2022/11/250.3192.6700.00192.500.35,3620.01%
2022/11/241190.011190.50191.5005,4060.00%
2022/11/230188.501.1186.68188.50-1.15,450-0.02%
2022/11/221184.001184.50184.5005,5900.00%
2022/11/210.2184.5000.00186.000.25,5720.00%
2022/11/181187.000186.00185.5015,4990.02%
2022/11/1700.001184.00185.50-15,496-0.02%
2022/11/160.2187.4100.00187.500.25,4370.00%
2022/11/151190.001194.89195.0005,3140.00%
2022/11/141184.506.4187.06190.00-5.45,173-0.10%
2022/11/111173.003174.67173.00-24,939-0.04%
2022/11/100168.5000.00168.5004,8440.00%
2022/11/0900.004169.00169.50-44,807-0.08%
2022/11/080.1166.003.8162.82166.00-3.74,751-0.08%
2022/11/070.5158.0000.00159.500.54,6540.01%
2022/11/044.3157.151157.00157.503.34,6140.07%
2022/11/021151.0000.00151.5014,5420.02%
2022/11/011156.001154.50154.5004,4720.00%
2022/10/3131145.1330146.00149.0014,4080.02%
2022/10/280150.008.1153.81149.50-8.14,307-0.19%
2022/10/272.6149.5600.00150.002.64,2730.06%
2022/10/265141.5000.00143.0054,2030.12%
2022/10/253.9148.083143.33141.500.94,0130.02%
2022/10/246.1157.1800.00157.006.13,7710.16%
2022/10/191.5172.171.5176.64172.0003,5870.00%
2022/10/142171.5000.00170.5023,6840.05%
2022/10/131169.4900.00165.5013,7360.03%
2022/10/121173.6500.00178.0013,7440.03%
2022/10/113.1176.7000.00176.003.13,7680.08%
2022/10/070187.500.2187.25186.50-0.23,7750.00%
2022/10/0600.000190.50190.0003,7850.00%
2022/10/050191.0000.00190.0003,8250.00%
2022/10/040.1187.5000.00186.500.13,8200.00%
2022/09/290.1184.0000.00182.500.13,9130.00%
2022/09/282183.752182.75181.5003,9830.00%
2022/09/2700.000.1186.50186.00-0.13,9910.00%
2022/09/263185.832186.00185.5014,0590.02%
2022/09/222192.0000.00192.0024,2750.05%
2022/09/140.5197.500.1198.00196.500.44,3700.01%
2022/09/1200.001.1199.43200.00-1.14,365-0.02%
2022/09/0800.002191.50193.50-24,377-0.05%
2022/09/075188.1000.00187.5054,4260.11%
2022/09/068.1192.5000.00192.508.14,4330.18%
2022/09/020.1190.1800.00188.500.14,4270.00%
2022/09/010.3192.0000.00193.000.34,3650.01%
2022/08/294.6205.9600.00199.004.64,2110.11%
2022/08/260220.501220.50220.00-14,053-0.02%
2022/08/241.1211.9500.00212.001.14,0850.03%
2022/08/230.3214.500.7213.86213.00-0.54,197-0.01%
2022/08/190221.250219.50219.0004,2860.00%
2022/08/181220.501220.00222.0004,3440.00%
2022/08/1500.000.1226.00226.00-0.14,3790.00%
2022/08/120.1220.501.1223.95223.50-14,390-0.02%
2022/08/111.2218.540.7218.50218.500.64,4340.01%
2022/08/100.1220.0000.00221.000.14,5260.00%
2022/08/090220.0000.00220.0004,5790.00%
2022/08/050214.331214.50216.00-14,738-0.02%
2022/08/033205.172203.50203.5014,8600.02%
2022/07/2900.002.1208.54211.50-2.14,887-0.04%
2022/07/280.1204.0000.00204.000.14,8480.00%
2022/07/260204.000204.00202.5004,8410.00%
2022/07/150186.5000.00185.5004,5560.00%
2022/07/120188.5000.00188.0004,4330.00%
2022/07/110192.5000.00192.0004,4030.00%
2022/07/080.1192.0000.00192.500.14,3870.00%
2022/07/012.2193.551196.50189.001.24,1710.03%
2022/06/301210.9900.00208.5013,9820.03%
2022/06/290216.000.8216.50217.00-0.83,968-0.02%
2022/06/2700.001212.50212.50-13,931-0.03%
2022/06/240.1207.0000.00205.000.13,8930.00%
2022/06/2100.001222.00224.50-13,795-0.03%
2022/06/200.1217.5000.00216.000.13,7620.00%
2022/06/171.3218.8100.00218.501.33,7210.03%
2022/06/160.5227.001233.50227.00-0.53,682-0.01%
2022/06/151219.001226.50226.5003,6570.00%
2022/06/1400.006217.00217.50-63,667-0.16%
2022/06/131218.500222.50221.0013,6920.03%
2022/06/103223.8300.00223.5033,6950.08%
2022/06/090.3233.0000.00228.500.33,6780.01%
2022/06/020220.001223.00222.50-13,741-0.03%
2022/06/011222.0000.00222.5013,7770.03%
2022/05/310221.001223.01225.00-13,766-0.03%
2022/05/300.1215.500216.00215.5003,6140.00%
2022/05/271210.5000.00210.0013,5620.03%
2022/05/260.2201.4300.00199.000.23,5440.00%
2022/05/2500.000204.50204.5003,5420.00%
2022/05/241204.0000.00202.5013,5330.03%
2022/05/187.5205.603204.50207.004.53,4130.13%
2022/05/171196.0000.00194.5013,2930.03%
2022/05/160191.5000.00193.0003,2300.00%
2022/05/133.1192.9300.00192.503.13,1760.10%
2022/05/122.1202.101201.50199.501.13,0640.04%
2022/05/112210.2600.00212.5022,9920.07%
2022/05/101.1212.7900.00215.501.12,9410.04%
2022/05/094227.5000.00225.0042,8340.14%
2022/05/064234.7500.00236.5042,8660.14%
2022/05/0400.004244.00244.00-42,889-0.14%
2022/04/274.1235.1200.00234.504.12,9060.14%
2022/04/2600.003.1245.00245.00-3.12,883-0.11%
2022/04/251238.501237.00236.5002,8590.00%
2022/04/223242.0000.00242.5032,8440.11%
2022/04/2100.003248.50246.50-32,945-0.10%
2022/04/203244.0000.00243.5032,9510.10%
2022/04/1400.001253.00254.00-12,959-0.03%
2022/04/1300.003247.50248.50-32,963-0.10%
2022/04/121244.0000.00245.5012,9740.03%
2022/04/115.1243.3000.00242.005.12,9360.17%
2022/04/080.1253.5000.00253.000.12,9000.00%
2022/04/061256.001258.50260.0002,8630.00%
2022/03/292247.002249.50251.0002,7500.00%
2022/03/2800.000.3242.00242.00-0.32,734-0.01%
2022/03/2500.000.1249.50248.00-0.12,7090.00%
2022/03/241252.000.1252.00252.500.92,7280.03%
2022/03/2300.001253.00255.00-12,740-0.04%
2022/03/2200.000.1251.50251.00-0.12,7380.00%
2022/03/2100.001250.00248.50-12,746-0.04%
2022/03/160.1229.0000.00230.000.12,6390.00%
2022/03/152232.5100.00233.0022,5900.08%
2022/03/111239.500.2241.50238.500.82,5910.03%
2022/03/100244.006243.25244.50-62,582-0.23%
2022/03/094.5236.0900.00235.004.52,5540.18%
2022/03/081.2233.6700.00232.501.22,5470.05%
2022/03/075243.5000.00240.5052,5070.20%
2022/03/031258.501257.50258.5002,5320.00%
2022/03/010.1258.5000.00260.500.12,5520.00%
2022/02/252.1252.5400.00251.002.12,5180.08%
2022/02/241260.001258.00258.5002,4560.00%
2022/02/211260.501264.00264.0002,4470.00%
2022/02/1700.000.2266.50267.50-0.22,471-0.01%
2022/02/161269.000268.00269.0012,4790.04%
2022/02/1500.002270.00269.00-22,477-0.08%
2022/02/142.1263.6500.00266.502.12,4590.09%
2022/02/1100.000.3270.00272.50-0.32,522-0.01%
2022/02/100.1264.5600.00269.000.12,5030.00%
2022/02/081262.008.1260.45260.50-7.12,468-0.29%
2022/02/071247.5000.00252.0012,4370.04%
2022/01/2600.001251.00251.50-12,421-0.04%
2022/01/250.2243.4300.00244.000.22,4300.01%
2022/01/242247.7500.00248.0022,4370.08%
2022/01/201256.5000.00257.5012,4970.04%
2022/01/1900.000.1255.00257.50-0.12,5930.00%
2022/01/181252.5000.00256.5012,6410.04%
2022/01/175.1252.911250.50252.004.12,6110.16%
2022/01/143.2253.7900.00253.003.22,6130.12%
2022/01/1300.001.1271.00271.00-1.12,563-0.04%
2022/01/071265.0000.00265.0012,6130.04%
2022/01/0500.000266.00268.5002,6340.00%
2022/01/0400.001264.00264.00-12,687-0.04%
2021/12/301267.5000.00263.5012,7590.04%
2021/12/2700.000.7255.00255.50-0.72,926-0.02%
2021/12/2200.000251.50251.0003,1290.00%
2021/12/200.2250.5000.00249.500.23,2770.01%
2021/12/1600.000250.00251.5003,3190.00%
2021/12/140.1250.0000.00250.000.13,6020.00%
2021/12/070.4253.5100.00260.000.43,7550.01%
2021/12/0300.000.1255.50255.50-0.13,7470.00%
2021/12/020.1254.001252.00253.50-0.93,750-0.02%
2021/12/010246.501248.50251.00-13,773-0.03%
2021/11/3000.001248.50247.00-13,776-0.03%
2021/11/290241.501241.48242.00-13,714-0.03%
2021/11/261244.5100.00243.0013,7250.03%
2021/11/230245.681245.50246.00-13,824-0.03%
2021/11/222245.5200.00246.0023,8560.05%
2021/11/191250.0500.00251.0013,8450.03%
2021/11/1600.001252.50252.00-13,946-0.03%
2021/11/152249.990.9249.37248.501.23,9730.03%
2021/11/120.9254.6500.00252.000.93,9800.02%
2021/11/110.2257.091258.00257.50-0.83,977-0.02%
2021/11/101251.0600.00251.0013,9940.03%
2021/11/090.2261.0000.00260.500.23,9340.00%
2021/11/050262.0000.00265.0003,9300.00%
2021/11/0300.001.1263.09263.00-1.13,970-0.03%
2021/10/292.1260.821265.00266.001.13,9330.03%
2021/10/2800.0010272.10268.50-103,907-0.26%
2021/10/2700.001.1263.29270.50-1.13,886-0.03%
2021/10/260.1252.1710252.20256.00-9.93,841-0.26%
2021/10/220242.5000.00242.0003,8110.00%
2021/10/210.1244.5000.00244.000.13,8200.00%
2021/10/1900.000237.00237.5003,7540.00%
2021/10/180237.5000.00234.5003,7570.00%
2021/10/131228.5000.00231.5013,7510.03%
2021/10/121.1228.6000.00234.001.13,7410.03%
2021/10/081235.5000.00236.0013,6740.03%
2021/10/071233.5800.00234.0013,6630.03%
2021/10/060231.0000.00226.5003,6290.00%
2021/10/050.1225.5000.00229.500.13,5600.00%
2021/10/010.2240.0000.00237.000.23,4670.01%
2021/09/300.1245.0000.00246.000.13,4630.00%
2021/09/290.1242.501237.00240.00-0.93,420-0.03%
2021/09/2800.001246.00246.00-13,350-0.03%
2021/09/271.1246.911245.50247.000.13,2820.00%
2021/09/2400.001.4251.79252.00-1.43,225-0.04%
2021/09/230.3255.7000.00254.000.33,2240.01%
2021/09/221.3243.261.2246.54249.000.13,1870.00%
2021/09/174.3259.562258.75255.502.33,0370.08%
2021/09/162272.222269.31268.5002,9340.00%
2021/09/153277.171276.00277.0022,9050.07%
2021/09/140.4280.461281.50281.00-0.62,919-0.02%
2021/09/130.2272.881270.00272.00-0.82,904-0.03%
2021/09/100269.500.1269.00266.50-0.12,9050.00%
2021/09/091.1264.0100.00264.501.12,9080.04%
2021/09/070.2259.560.3257.00258.00-0.12,9790.00%
2021/09/060.2249.0000.00253.500.22,9710.01%
2021/09/030257.5000.00256.5002,9320.00%
2021/09/020.2260.2700.00259.500.22,8960.01%
2021/08/3100.003264.67266.50-32,830-0.11%
2021/08/302263.5100.00266.0022,7860.07%
2021/08/2700.000259.50263.0002,7520.00%
2021/08/260253.001252.00254.00-12,699-0.04%
2021/08/2500.000.1244.50244.50-0.12,6810.00%
2021/08/241242.501244.98247.0002,6680.00%
2021/08/232.1243.221241.50243.501.12,6640.04%
2021/08/201233.013232.83233.00-22,642-0.08%
2021/08/193227.171223.50225.5022,7000.07%
2021/08/181233.504230.75231.00-32,684-0.11%
2021/08/161226.011227.50227.0002,6750.00%
2021/08/1300.002232.50233.00-22,676-0.07%
2021/08/1200.000228.50229.5002,6770.00%
2021/08/112233.002231.25230.0002,7140.00%
2021/08/101226.501226.55227.5002,7500.00%
2021/08/091221.4000.00221.0012,7730.04%
2021/08/061217.0000.00218.0012,8050.04%
2021/08/040235.0000.00236.0002,9200.00%
2021/08/031234.0000.00234.0012,9080.03%
2021/07/3000.003230.33231.50-32,857-0.10%
2021/07/2800.001217.00218.50-12,821-0.04%
2021/07/201212.0000.00214.0012,8060.04%
2021/07/1400.001.1219.31216.00-1.12,839-0.04%
2021/07/131213.5000.00216.0012,8410.04%
2021/07/1200.001212.00211.00-12,854-0.04%
2021/07/0500.005205.60207.00-52,847-0.18%
2021/07/012201.501.4201.00201.000.62,8380.02%
2021/06/290.1203.0000.00202.500.12,8120.00%
2021/06/280205.0000.00204.0002,8180.00%
2021/06/251.1207.681211.00207.000.12,8540.00%
2021/06/211200.0000.00200.5012,7840.04%
2021/06/162201.2600.00200.0022,7650.07%
2021/06/150207.0000.00207.5002,7350.00%
2021/06/020205.0000.00205.0003,1190.00%
2021/05/311207.0000.00208.5013,1770.03%
2021/05/281209.5000.00209.5013,1760.03%
2021/05/2700.002208.50212.50-23,200-0.06%
2021/05/2600.000.1205.00205.50-0.13,1710.00%
2021/05/251205.501205.50204.0003,2100.00%
2021/05/241205.501207.00209.0003,2250.00%
2021/05/1900.000.1201.00201.50-0.13,3200.00%
2021/05/181197.001198.00197.0003,3120.00%
2021/05/170185.5000.00187.0003,3410.00%
2021/05/131187.0000.00186.0013,2550.03%
2021/05/1200.001193.50188.00-13,211-0.03%
2021/05/1100.001201.50200.00-13,143-0.03%
2021/05/0500.002198.00198.00-23,279-0.06%
2021/04/290.1199.6000.00202.000.13,2960.00%
2021/04/210.1200.502199.25199.50-23,344-0.06%
2021/04/2000.001.2204.00204.00-1.23,345-0.03%
2021/04/191206.0000.00205.5013,3490.03%
2021/04/1400.001205.00204.50-13,315-0.03%
2021/04/120.1203.0000.00202.500.13,3280.00%
2021/04/0700.001197.00199.00-13,311-0.03%
2021/04/0600.003199.67199.50-33,322-0.09%
2021/04/012196.0000.00197.0023,3240.06%
2021/03/311196.9900.00197.0013,3110.03%
2021/03/300197.500198.00199.5003,3000.00%
2021/03/2900.001194.00194.00-13,262-0.03%
2021/03/260.2190.504190.50191.50-3.83,253-0.12%
2021/03/241183.0000.00184.5013,2740.03%
2021/03/232.4183.2400.00183.002.43,3490.07%
2021/03/220.1184.5000.00183.000.13,4070.00%
2021/03/192186.5000.00187.0023,4500.06%
2021/03/171191.5000.00191.0013,3750.03%
2021/03/1600.000.1190.50191.50-0.13,3580.00%
2021/03/128183.3100.00182.5083,2740.24%
2021/03/1100.0012.1186.27190.00-12.13,243-0.37%
2021/03/1000.001177.00177.00-13,150-0.03%
2021/03/091.1170.7700.00173.501.13,1800.03%
2021/03/081170.0000.00170.5013,1880.03%
2021/03/054167.0000.00170.0043,1830.13%
2021/02/264176.2500.00172.0043,2890.12%
2021/02/2500.003181.50180.50-33,211-0.09%
2021/02/2400.000176.00176.5003,1740.00%
2021/02/1900.000.9174.00174.50-0.93,113-0.03%
2021/02/1800.003173.00173.50-33,103-0.10%
2021/02/171168.006172.00172.50-53,111-0.16%
2021/02/0400.003163.00164.00-33,084-0.10%
2021/02/030162.0000.00162.5003,1480.00%
2021/02/011151.2300.00158.0013,2560.03%
2021/01/292155.5000.00155.0023,2250.06%
2021/01/282158.0000.00159.5023,1810.06%
2021/01/261163.0000.00162.5013,1660.03%
2021/01/221167.5000.00168.0013,1630.03%
2021/01/182168.2500.00168.5023,1390.06%
2021/01/151172.0000.00170.0013,2630.03%
2021/01/141173.0000.00172.5013,2530.03%
2021/01/1300.001172.00172.00-13,264-0.03%
2021/01/120167.0000.00168.0003,2580.00%
2021/01/080.5170.0000.00170.000.53,2910.02%
2020/12/3100.001169.00168.00-13,340-0.03%
2020/12/301165.008166.00167.00-73,336-0.21%
2020/12/2900.001164.50165.50-13,378-0.03%
2020/12/2800.000.1163.00162.50-0.13,3880.00%
2020/12/2400.000160.50160.5003,4060.00%
2020/12/231160.0000.00159.5013,4060.03%
2020/12/2100.002166.00166.00-23,468-0.06%
2020/12/1600.001.2161.12163.00-1.23,394-0.03%
2020/12/1500.001156.00158.00-13,358-0.03%
2020/12/141154.0000.00152.0013,3080.03%
2020/12/111154.0000.00155.0013,3310.03%
2020/12/102154.750.4155.50155.001.63,3250.05%
2020/12/091156.0000.00156.5013,3280.03%
2020/12/081155.500156.50156.5013,3340.03%
2020/12/071157.001157.50158.5003,3190.00%
2020/12/0400.002160.00159.00-23,319-0.06%
2020/12/031157.0000.00158.0013,3120.03%
2020/12/0200.001161.00161.50-13,272-0.03%
2020/11/304157.501.2159.00156.002.83,3070.08%
2020/11/271160.5000.00160.5013,2180.03%
2020/11/261162.001163.00162.5003,2350.00%
2020/11/2400.003166.00166.50-33,215-0.09%
2020/11/230.2165.5000.00166.000.23,2180.00%
2020/11/201164.0000.00163.0013,1940.03%
2020/11/193166.000.1166.50166.0033,1920.09%
2020/11/180165.0000.00166.0003,1810.00%
2020/11/160163.001163.00163.00-13,264-0.03%
2020/11/1200.002160.50161.00-23,297-0.06%
2020/11/1100.006159.08161.50-63,331-0.18%
2020/11/103158.333157.83159.0003,3150.00%
2020/11/092152.251155.00154.5013,5150.03%
2020/11/0600.004148.13150.00-43,446-0.12%
2020/11/0500.001148.50147.50-13,442-0.03%
2020/11/0400.006146.00147.00-63,437-0.17%
2020/11/0300.000.2143.50144.00-0.23,413-0.01%
2020/11/021138.5000.00141.0013,4200.03%
2020/10/301138.5000.00138.5013,4180.03%
2020/10/292138.2500.00139.5023,4250.06%
2020/10/2800.000140.50140.0003,4510.00%
2020/10/271142.500.1142.50143.500.93,4320.03%
2020/10/261144.4900.00145.0013,4280.03%
2020/10/2300.003143.33144.00-33,429-0.09%
2020/10/2200.001138.00138.00-13,337-0.03%
2020/10/2000.001138.00139.00-13,351-0.03%
2020/10/1900.003137.00137.50-33,328-0.09%
2020/10/1400.001134.50135.00-13,273-0.03%
2020/10/1200.002.1135.52137.00-2.13,296-0.06%
2020/10/0800.0012134.83135.00-123,276-0.37%
2020/10/051130.001131.50131.5003,2810.00%
2020/09/302131.004130.88131.00-23,272-0.06%
2020/09/2900.001130.00129.50-13,270-0.03%
2020/09/2500.001126.50126.50-13,337-0.03%
2020/09/243125.833126.00126.0003,3380.00%
2020/09/2100.001134.00135.00-13,392-0.03%
2020/09/1600.001133.00134.00-13,542-0.03%
2020/09/151129.5000.00130.0013,5740.03%
2020/09/140.2130.0000.00130.000.23,6180.01%
2020/09/101129.0000.00129.0013,6600.03%
2020/09/0800.001132.00132.00-13,712-0.03%
2020/09/011128.0000.00127.5013,8960.03%
2020/08/311131.0000.00129.5013,8760.03%
2020/08/2700.003134.00134.00-33,947-0.08%
2020/08/261134.5000.00135.0013,9490.03%
2020/08/2500.002135.75135.50-23,992-0.05%
2020/08/2400.002133.50132.50-24,025-0.05%
2020/08/211134.5000.00134.0014,0660.02%
2020/08/203133.504132.63132.50-14,057-0.02%
2020/08/1900.003137.50138.00-34,010-0.07%
2020/08/1800.006138.31135.00-64,015-0.15%
2020/08/1700.001135.50136.00-13,968-0.03%
2020/08/141132.0000.00132.0013,9410.03%
2020/08/132133.008130.81132.50-63,878-0.15%
2020/08/101124.5000.00124.0013,7030.03%
2020/08/0700.000.1124.50124.00-0.13,7590.00%
2020/08/061.1125.050125.50125.501.13,7970.03%
2020/08/0500.002124.50125.50-23,807-0.05%
2020/08/0400.001123.50123.50-13,846-0.03%
2020/08/031121.0000.00121.0013,8500.03%
2020/07/311122.500.2123.50122.500.83,8560.02%
2020/07/301124.0000.00124.5013,9370.03%
2020/07/2900.001123.50124.50-14,001-0.02%
2020/07/271.1123.0500.00123.001.14,1990.03%
2020/07/241124.0000.00123.0014,3290.02%
2020/07/235.1125.5100.00125.005.14,3540.12%
2020/07/2218125.501126.00126.00174,3900.39%
2020/07/172123.0000.00123.0024,4870.04%
2020/07/154123.5000.00123.5044,5520.09%
2020/07/1400.002123.50123.50-24,603-0.04%
2020/07/101124.5000.00125.0014,7500.02%
2020/07/091128.501128.00127.5004,7860.00%
2020/07/0700.001131.00128.50-14,833-0.02%
2020/07/031126.5000.00127.0014,8840.02%
2020/07/0200.006126.92126.50-65,019-0.12%
2020/07/0100.006125.75126.00-65,153-0.12%
2020/06/300125.5011.1123.79125.00-11.15,173-0.21%
2020/06/2900.001119.00120.00-15,268-0.02%
2020/06/244119.0000.00119.0045,2660.08%
2020/06/237118.571118.00118.5065,3800.11%
2020/06/221127.502127.50128.00-15,436-0.02%
2020/06/191127.0000.00127.0015,5120.02%
2020/06/1800.007128.00128.00-75,555-0.13%
2020/06/171127.501128.50127.0005,6330.00%
2020/06/152124.5000.00123.0025,9580.03%
2020/06/122124.001121.50124.0016,0720.02%
2020/06/114127.251130.00125.0036,2270.05%
2020/06/104129.001130.00129.5036,2540.05%
2020/06/091125.501126.00126.0006,4160.00%
2020/06/042122.0000.00124.0026,7280.03%
2020/06/0300.002121.50122.50-26,836-0.03%
2020/06/0200.001120.00119.00-16,832-0.01%
2020/05/271116.0000.00116.0016,9590.01%
2020/05/262117.755118.10117.50-37,010-0.04%
2020/05/251113.501113.00115.5007,0260.00%
2020/05/221111.5000.00111.5017,0680.01%
2020/05/201113.0000.00113.0017,1710.01%
2020/05/191112.0000.00113.0017,2550.01%
2020/05/1400.001113.00113.00-17,232-0.01%
2020/05/1300.001115.50116.50-17,177-0.01%
2020/05/111116.506116.50116.50-57,181-0.07%
2020/05/081112.0000.00113.0017,1390.01%
2020/05/071111.5000.00113.0017,1660.01%
2020/05/061113.003111.33113.00-27,168-0.03%
2020/05/045109.1000.00108.5057,1140.07%
2020/04/304114.252114.50114.5027,0420.03%
2020/04/299110.618109.06111.0017,0070.01%
2020/04/283102.502102.25103.0016,9410.01%
2020/04/271100.503100.33101.00-27,087-0.03%
2020/04/23397.4700.0097.9037,0290.04%
2020/04/2200.001295.8797.00-127,014-0.17%
2020/04/21697.90197.3096.5056,9990.07%
2020/04/179.199.751100.5099.508.17,0040.12%
2020/04/16199.8000.0099.6016,9490.01%
2020/04/153101.672101.75102.0016,8730.01%
2020/04/14497.88197.30100.0036,8090.04%
2020/04/13296.65297.1596.4006,8000.00%
2020/04/10396.10496.6598.20-16,811-0.01%
2020/04/07195.20195.3094.5006,6680.00%
2020/04/06390.07190.6091.1026,5210.03%
2020/03/31193.4000.0091.5016,2510.02%
2020/03/27197.0000.0096.7015,9880.02%
2020/03/26197.10197.4096.5005,8630.00%
2020/03/25290.9000.0091.0025,7430.03%
2020/03/2400.00187.3087.10-15,610-0.02%
2020/03/19578.2200.0077.7055,3380.09%
2020/03/1800.00186.6086.30-15,231-0.02%
2020/03/17287.7000.0087.3025,1350.04%
2020/03/1312994.12191.9097.401284,8872.62% 大買/鉅額交易
2020/03/121101.0000.00101.5014,6850.02%
2020/03/101104.502105.00106.00-14,500-0.02%
2020/03/092107.5067107.50107.00-654,402-1.48%
2020/03/0600.0040114.00114.50-404,245-0.94%
2020/03/0551117.0000.00118.00514,1711.22%
2020/03/0400.0063116.00114.50-634,121-1.53%
2020/03/0331116.507116.00116.00244,0670.59%
2020/03/021115.0000.00114.0014,0230.02%
2020/02/272116.5000.00115.0023,9950.05%
2020/02/254116.5000.00118.0043,8570.10%
2020/02/244120.5032120.06120.00-283,764-0.74%
2020/02/202124.7500.00124.5023,6300.06%
2020/02/195129.0000.00128.0053,5450.14%
2020/02/1800.001128.50128.00-13,529-0.03%
2020/02/172127.501126.00128.5013,5080.03%
2020/02/141125.0000.00125.5013,4830.03%
2020/02/123124.832125.00126.0013,4980.03%
2020/02/103124.6700.00126.0033,4690.09%
2020/02/072127.5000.00126.5023,4080.06%
2020/02/051129.001.1130.05129.50-0.13,3410.00%
2020/02/041128.0000.00128.0013,2810.03%
2020/02/036122.253122.00122.5033,2360.09%
2020/01/311126.0000.00127.0013,1330.03%
2020/01/306128.7500.00128.5063,0610.20%
2020/01/1400.001142.00142.50-13,019-0.03%
2020/01/1300.001140.00140.00-12,960-0.03%
2020/01/0700.003138.17138.50-32,943-0.10%
2020/01/062135.2500.00135.0022,9240.07%
2020/01/031137.0000.00136.5012,9160.03%
2020/01/022137.0000.00137.5022,9100.07%
2019/12/2000.001139.50139.50-12,957-0.03%
2019/12/1700.001139.50140.00-12,923-0.03%
2019/12/091134.0000.00134.5012,7200.04%
2019/12/062133.2500.00134.0022,7370.07%
2019/12/041135.0000.00135.0012,7080.04%
2019/11/2600.000.1139.50139.00-0.12,7300.00%
2019/11/2200.000140.00140.0002,6560.00%
2019/11/211141.501140.50141.5002,6800.00%
2019/11/1900.002143.50144.00-22,678-0.07%
2019/11/121140.501140.50141.0002,6850.00%
2019/11/0100.000137.50137.5002,8230.00%
2019/10/300.5136.0000.00136.000.52,9890.02%
2019/10/2900.002135.75136.00-23,031-0.07%
2019/10/2800.001134.50135.00-13,053-0.03%
2019/10/251135.0000.00134.5013,0730.03%
2019/10/242138.2500.00138.5023,0480.07%
2019/10/2200.001136.50136.50-13,010-0.03%
2019/10/1600.002130.50131.00-22,935-0.07%
2019/10/1400.001128.00128.00-12,887-0.03%
2019/10/0700.001125.50125.50-12,832-0.04%
2019/10/041126.0000.00126.5012,8430.04%
2019/10/032126.5000.00126.0022,8550.07%
2019/10/021128.5000.00129.0012,8540.04%
2019/10/0100.001128.00128.50-12,891-0.03%
2019/09/2700.004125.50125.00-42,870-0.14%
2019/09/261126.5000.00126.0012,8860.03%
2019/09/252124.7500.00125.0022,8890.07%
2019/09/1800.001129.00129.50-12,899-0.03%
2019/09/171131.0000.00128.0012,8940.03%
2019/09/160.4132.505133.00132.50-4.62,926-0.16%
2019/09/121131.002131.50131.00-12,921-0.03%
2019/09/1100.001129.00130.00-12,930-0.03%
2019/09/101129.0000.00129.5012,9390.03%
2019/08/271121.5000.00121.0013,0100.03%
2019/08/211125.5000.00125.0013,0780.03%
2019/08/151124.001123.50124.0003,1020.00%
2019/08/131121.0000.00121.0013,0160.03%
2019/08/072125.502124.00124.0003,0270.00%
2019/08/028127.062127.25125.5063,1850.19%
2019/08/011130.501131.50133.0003,0700.00%
2019/07/311131.5000.00131.5013,0460.03%
2019/07/303141.0000.00139.5033,0040.10%
2019/07/161138.0000.00137.5012,8520.04%
2019/07/1000.001135.00136.50-12,832-0.04%
2019/07/041133.0000.00132.5012,8540.04%
2019/06/261127.001128.50128.5002,9740.00%
2019/06/2500.001128.50129.00-12,952-0.03%
2019/06/240.2130.0000.00130.000.22,9340.01%
2019/06/201128.5000.00128.0012,8930.03%
2019/06/1200.001126.50125.50-12,924-0.03%
2019/06/1000.001119.50120.00-12,776-0.04%
2019/06/061115.5000.00115.5012,7630.04%
2019/06/0500.001117.50117.50-12,783-0.04%
2019/06/0400.003119.50119.50-32,788-0.11%
2019/06/031116.5000.00118.0012,7900.04%
2019/05/281115.0000.00114.0012,7770.04%
2019/05/271116.0000.00115.5012,7710.04%
2019/05/221117.5000.00116.5012,7550.04%
2019/05/211118.0000.00118.0012,7920.04%
2019/05/2000.001114.50115.00-12,799-0.04%
2019/05/175115.0000.00114.5052,8880.17%
2019/05/150.1120.0000.00119.000.12,8470.00%
2019/05/135119.0000.00120.0052,7880.18%
2019/05/102124.2500.00123.0022,7440.07%
2019/04/251131.0000.00133.0012,7500.04%
2019/04/241129.0000.00130.0012,7590.04%
2019/04/181131.0000.00130.5012,8790.03%
2019/04/111132.0000.00132.0013,0600.03%
2019/04/0800.001133.00134.00-13,058-0.03%
2019/04/0200.001128.00129.00-12,986-0.03%
2019/04/011124.5000.00125.5012,9390.03%
2019/03/2900.001125.50126.00-12,884-0.03%
2019/03/281121.501123.50123.0002,8620.00%
2019/03/261123.0000.00123.5012,8680.03%
2019/03/2000.006122.83123.00-62,894-0.21%
2019/03/191118.5000.00118.0012,7960.04%
2019/03/1800.001120.50120.50-12,805-0.04%
2019/03/076115.8300.00115.5062,8950.21%
2019/03/062117.5000.00117.0022,8960.07%
2019/02/2600.0010118.70119.50-102,897-0.35%
2019/02/201114.005116.50116.50-42,888-0.14%
2019/02/196113.751113.50112.5052,8650.17%
2019/02/181115.507.1116.72118.00-6.12,859-0.21%
2019/02/1500.001111.50111.00-12,806-0.04%
2019/02/120112.000.1112.00112.50-0.12,9340.00%
2019/01/2800.001112.00112.00-13,057-0.03%
2019/01/2500.003111.00112.00-33,115-0.10%
2019/01/2400.006.1109.17109.50-6.13,163-0.19%
2019/01/2200.009110.61111.00-93,273-0.27%
2019/01/1500.005107.50108.00-53,602-0.14%
2019/01/1400.001105.00106.50-13,636-0.03%
2019/01/1000.001106.00106.50-13,713-0.03%
2019/01/0900.002103.25105.00-23,689-0.05%
2019/01/0700.00199.0099.70-13,676-0.03%
2018/12/17298.1000.0098.3024,2220.05%
2018/12/12196.1000.0097.1014,3390.02%
2018/12/0600.00198.0095.30-14,354-0.02%
2018/12/03199.2000.00100.5014,3770.02%
2018/11/2900.00195.9095.20-14,286-0.02%
2018/11/28193.6000.0095.0014,2570.02%
2018/11/2700.00193.5093.50-14,258-0.02%
2018/11/2000.000.193.9093.50-0.14,2800.00%
2018/11/1400.00196.0096.70-14,332-0.02%
2018/11/1300.00192.7094.80-14,324-0.02%
2018/11/0900.00190.9092.10-14,369-0.02%
2018/11/07193.00192.7093.4004,3410.00%
2018/11/0200.00190.7091.30-14,404-0.02%
2018/11/0100.00289.1091.00-24,351-0.05%
2018/10/3100.00189.1088.20-14,285-0.02%
2018/10/30186.9000.0088.0014,2110.02%
2018/10/2600.001585.3285.00-154,179-0.36%
2018/10/24783.27583.2284.3024,1110.05%
2018/10/2300.0020.488.6585.30-20.44,086-0.50%
2018/10/19190.2000.0090.8013,9310.03%
2018/10/17193.5000.0092.9013,8600.03%
2018/10/16290.6000.0091.5023,8530.05%
2018/10/12290.4500.0093.0023,8010.05%
2018/10/11492.40192.6092.0033,7350.08%
2018/10/092100.4500.0099.9023,5780.06%
2018/10/0500.000.1104.00103.50-0.13,5390.00%
2018/10/0400.001104.50105.50-13,537-0.03%
2018/09/281109.0000.00107.0013,6530.03%
2018/09/271109.0000.00109.0013,6430.03%
2018/09/2500.001109.00109.00-13,724-0.03%
2018/09/191.1105.0000.00105.501.13,7040.03%
2018/09/0500.001104.00103.50-14,034-0.02%
2018/08/2800.001104.50104.50-14,137-0.02%
2018/08/2100.00199.10100.50-14,277-0.02%
2018/08/16198.2000.0098.2014,2250.02%
2018/08/031599.6000.0099.30154,2400.35%
2018/08/02199.2000.0099.6014,3560.02%
2018/07/3020105.001104.50107.00194,3700.43%
2018/07/2700.001104.00104.50-14,311-0.02%
2018/07/251103.0000.00104.0014,3640.02%
2018/07/1900.00199.80100.00-14,495-0.02%
2018/07/1700.00299.90100.00-24,609-0.04%
2018/07/16199.2000.0099.4014,6220.02%
2018/07/13199.601100.50101.0004,6230.00%
2018/07/11197.50197.4098.1004,6290.00%
2018/07/1000.00198.5099.90-14,657-0.02%
2018/07/06194.0000.0094.8014,6390.02%
2018/07/04196.4000.0096.2014,6730.02%
2018/07/0300.00297.3595.20-24,741-0.04%
2018/06/291100.0000.00100.0014,6180.02%
2018/06/28199.3000.0099.0014,5550.02%
2018/06/261101.5000.00101.0014,5110.02%
2018/06/204103.6300.00103.0044,4660.09%
2018/06/142107.2500.00106.5024,4500.04%
2018/06/1300.002109.50109.00-24,578-0.04%
2018/06/123111.0000.00110.0034,8300.06%
2018/06/111112.503113.17112.50-24,878-0.04%
2018/06/081111.0000.00111.0014,9260.02%
2018/06/0500.002109.00110.00-25,269-0.04%
2018/05/312105.5000.00107.0025,2600.04%
2018/05/2900.001107.00107.00-15,184-0.02%
2018/05/2300.001108.00108.50-15,311-0.02%
2018/05/173107.8300.00108.0035,4950.05%
2018/05/161109.502110.00110.00-15,490-0.02%
2018/05/1500.001111.00110.00-15,563-0.02%
2018/05/142112.501112.50112.5015,6550.02%
2018/05/111110.006111.50112.00-55,657-0.09%
2018/05/106109.251109.50109.0055,5730.09%
2018/05/0900.003110.17109.50-35,454-0.05%
2018/05/081106.001107.00108.0005,4380.00%
2018/05/072107.250.1107.00107.001.95,4510.04%
2018/05/031106.0000.00105.5015,5890.02%
2018/05/022109.252108.50108.5005,7460.00%
2018/04/304109.003110.00109.0015,8520.02%
2018/04/241105.501104.50104.5005,7750.00%
2018/04/231103.5000.00104.0015,7210.02%
2018/04/161106.502107.00105.00-15,862-0.02%
2018/04/1100.001105.50105.00-16,077-0.02%
2018/04/1000.002104.00103.50-26,154-0.03%
2018/04/09499.2500.0099.9046,1110.07%
2018/03/3100.002104.00103.50-26,057-0.03%
2018/03/301101.5000.00103.0016,1060.02%
2018/03/291100.5000.00100.0016,0890.02%
2018/03/231102.501101.50101.5006,0400.00%
2018/03/224104.3800.00103.0046,0330.07%
2018/03/2100.001108.00107.00-15,872-0.02%
2018/03/201106.5000.00105.0015,8820.02%
2018/03/1900.001110.00107.00-15,852-0.02%
2018/03/161105.0010104.25107.00-95,684-0.16%
2018/03/1510102.7500.00102.50105,4400.18%
2018/03/1200.002104.00105.50-25,373-0.04%
2018/03/02196.9000.0096.6015,3030.02%
2018/03/0100.00198.2099.20-15,265-0.02%
2018/02/2200.00296.5097.70-25,268-0.04%
2018/02/21192.30192.1094.8005,2600.00%
2018/02/09189.6000.0090.1015,2910.02%
2018/02/0700.00192.4090.60-15,331-0.02%
2018/02/06190.5000.0090.2015,3710.02%
2018/01/29298.751102.0097.6016,4450.02%
2018/01/25298.9000.00100.5026,3340.03%
2018/01/1600.00394.2093.80-36,791-0.04%
2018/01/1100.009.395.1795.50-9.36,852-0.14%
2018/01/1000.00493.6092.80-46,838-0.06%
2018/01/09894.3010.394.4894.20-2.36,922-0.03%
2018/01/0800.00193.5093.50-17,085-0.01%
2018/01/0500.0042.191.8193.60-42.17,306-0.58%
2018/01/04589.561689.8390.00-117,162-0.15%
三多支撐股 攻守兼備UDN聯合新聞網－29天前
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章