• 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
    ▼1.0
  • 漲幅
    -0.81%
  • 成交量
    8,296張
  • 產業
    上市 其他類股

  • 1204人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－永豐金-敦北 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

永豐金-敦北 券商分點個股進出

永豐金-敦北 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/114.5122.4400.00122.004.510,4800.04%
2024/12/1010.5127.8914124.04123.00-3.610,464-0.03%
2024/12/098.4121.025.1121.89121.003.310,3170.03%
2024/12/061.3122.1300.00123.001.310,2650.01%
2024/12/051.8122.2200.00123.001.810,2420.02%
2024/12/042.9122.731.1122.54122.501.810,2610.02%
2024/12/031.4123.3600.00123.001.410,2520.01%
2024/12/021.7121.4900.00121.501.710,2460.02%
2024/11/2960.6118.523118.67118.5057.610,2070.56%
2024/11/2854.6120.052120.50121.0052.610,1050.52%
2024/11/274.7122.5500.00122.504.710,0640.05%
2024/11/262.3124.132122.99123.500.310,0690.00%
2024/11/255.1122.5000.00122.005.110,0770.05%
2024/11/223.4122.575122.90122.00-1.610,077-0.02%
2024/11/212.8121.711122.50122.001.810,1100.02%
2024/11/2014.3122.0600.00122.0014.310,1100.14%
2024/11/190.2123.5300.00124.000.210,0590.00%
2024/11/185120.665.3120.62121.00-0.39,9100.00%
2024/11/1525.8122.841.4122.29121.5024.49,7580.25%
2024/11/1431.7125.593.5126.63123.5028.29,5800.29%
2024/11/1350.2126.766.1126.84127.0044.19,3270.47%
2024/11/1281.3130.625130.90130.5076.38,9320.85%
2024/11/1120.7143.6226.4143.10145.00-5.78,270-0.07%
2024/11/0810.1151.9913.8149.38149.00-3.78,198-0.05%
2024/11/072.6146.4000.00147.002.68,2260.03%
2024/11/0614.5146.561148.00146.5013.58,2320.16%
2024/11/051.1148.953149.00149.00-1.98,239-0.02%
2024/11/040.1148.9600.00148.500.18,3320.00%
2024/11/0123.9145.9600.00148.0023.98,5000.28%
2024/10/3010150.500152.00151.50108,3960.12%
2024/10/292.9150.781.1150.56151.001.88,3830.02%
2024/10/2811153.005153.00153.5068,3950.07%
2024/10/2511153.6400.00153.50118,4520.13%
2024/10/242154.506.2154.50154.50-4.28,447-0.05%
2024/10/230.2155.9200.00154.500.28,4750.00%
2024/10/225156.501156.53156.504.18,5240.05%
2024/10/210.3156.800.1157.50156.000.28,5990.00%
2024/10/183.2156.982156.51156.501.28,6140.01%
2024/10/175.1155.001155.00155.004.18,7530.05%
2024/10/160.2154.500.2154.62155.0008,8990.00%
2024/10/152.7155.442.2155.29154.500.58,9190.01%
2024/10/1423.1155.3414156.04156.509.28,9880.10%
2024/10/1123153.775.1154.01152.00189,0650.20%
2024/10/0915.1158.892.1157.66157.50139,0630.14%
2024/10/0811.2162.01108.8164.22163.00-97.68,945-1.09% 大賣/
2024/10/0720.1163.3359.8164.25165.00-39.78,821-0.45%
2024/10/042161.2514.3161.75161.50-12.28,597-0.14%
2024/10/017.2159.171.3160.72158.505.98,3920.07%
2024/09/3046.1164.546.9164.32163.5039.38,2920.47%
2024/09/27105.7163.9722.6162.87163.5083.18,2361.01% 大買/
2024/09/262.9152.921.4152.86152.001.57,5850.02%
2024/09/255.9151.6618.4153.42155.50-12.57,539-0.17%
2024/09/246144.421145.50146.0057,2970.07%
2024/09/230.1145.003145.33145.00-2.97,461-0.04%
2024/09/200.2145.501.6145.53146.00-1.47,519-0.02%
2024/09/190.3145.001.5144.33145.00-1.27,561-0.02%
2024/09/180142.000142.00142.5007,6180.00%
2024/09/160.1143.0000.00142.000.17,7320.00%
2024/09/130.6141.533141.17142.00-2.47,784-0.03%
2024/09/126.7138.322139.00139.004.77,8440.06%
2024/09/116.4136.5400.00137.506.47,8590.08%
2024/09/1013.9137.203138.17136.5010.97,9000.14%
2024/09/097140.7000.00142.0077,7630.09%
2024/09/066141.004.1142.49143.501.97,8320.02%
2024/09/056.6142.8314.1142.71141.50-7.57,907-0.09%
2024/09/041.9143.091142.00143.000.98,0710.01%
2024/09/031.1145.074146.13147.00-2.98,069-0.04%
2024/09/021.3144.6320144.50145.50-18.78,095-0.23%
2024/08/3010.2145.001145.00145.509.28,0940.11%
2024/08/290.2143.190.1143.92144.0008,0550.00%
2024/08/287.9145.152.1146.67144.505.88,0940.07%
2024/08/271.1146.521.1147.50147.5008,4650.00%
2024/08/2613149.193.1148.50148.509.98,4410.12%
2024/08/234.7142.961.2144.46143.503.58,3220.04%
2024/08/220.6146.435.5146.31145.50-4.98,361-0.06%
2024/08/210.5147.7600.00148.000.58,3690.01%
2024/08/200.1148.8000.00148.000.18,3920.00%
2024/08/162.8148.283.2148.78148.50-0.48,6290.00%
2024/08/150.6147.852149.25146.00-1.48,628-0.02%
2024/08/140148.5000.00148.5008,7510.00%
2024/08/131.6147.190.1148.00147.501.58,7600.02%
2024/08/120146.001147.00147.50-18,893-0.01%
2024/08/0900.005143.00143.00-59,024-0.06%
2024/08/081140.0000.00140.0019,1530.01%
2024/08/071.4140.9700.00143.001.49,2940.02%
2024/08/067.2136.911137.50137.506.29,5140.07%
2024/08/0511.2139.543138.50138.008.29,7840.08%
2024/08/027.4149.213.1148.03148.504.410,2640.04%
2024/08/010.1153.000.5152.50153.50-0.410,3260.00%
2024/07/310.9150.893151.83152.00-2.110,318-0.02%
2024/07/302.8146.940149.50149.502.710,2740.03%
2024/07/293.1149.1250150.00148.50-46.910,242-0.46%
2024/07/2651.5149.010.6149.50149.0050.910,2410.50%
2024/07/231.2150.421.2151.24151.500.110,2940.00%
2024/07/224147.763147.00147.00110,3090.01%
2024/07/197.2150.291150.00150.506.210,1620.06%
2024/07/187.5154.011.1154.50154.506.410,0380.06%
2024/07/1723.2162.705.4162.89162.0017.89,8780.18%
2024/07/164.3162.690.4163.75163.503.99,7640.04%
2024/07/150.1164.51203.2164.98164.50-203.19,760-2.08% 大賣/鉅額交易
2024/07/125.1163.103.1162.86163.5029,6910.02%
2024/07/115.2160.672.4161.19160.502.99,5620.03%
2024/07/101.8158.5700.00158.001.89,4420.02%
2024/07/094.7157.500.1158.00157.504.69,3910.05%
2024/07/080.2157.000158.00158.500.29,3390.00%
2024/07/0548.9156.570.1157.50157.0048.89,3200.52%
2024/07/041.2157.921.3159.50158.00-0.19,3330.00%
2024/07/031.1155.648156.25156.00-6.99,294-0.07%
2024/07/021.4154.641155.00155.000.49,0080.00%
2024/07/01153.7157.372157.25155.50151.69,0191.68% 大買/鉅額交易
2024/06/283.4154.053.3154.15153.500.18,9190.00%
2024/06/2783.4153.261153.04152.5082.48,8820.93%
2024/06/2610.3157.5200.00155.5010.38,6430.12%
2024/06/257156.861157.00156.0068,5560.07%
2024/06/240.4159.652159.75158.50-1.78,347-0.02%
2024/06/212.7162.151.5162.67160.501.28,2320.01%
2024/06/205.5162.451.2162.67163.004.37,9600.05%
2024/06/195.3160.043.1160.53160.502.27,9420.03%
2024/06/186.1160.6729.1161.00161.50-237,875-0.29%
2024/06/179.9160.318160.19161.001.97,8390.02%
2024/06/144155.751.1156.45156.5037,7430.04%
2024/06/130.5155.008.1155.06155.00-7.57,710-0.10%
2024/06/125.5152.9500.00153.505.57,6910.07%
2024/06/1122.3151.685151.50151.5017.37,6790.23%
2024/06/072.5153.802153.50153.000.57,5190.01%
2024/06/060.3154.841155.00154.00-0.77,471-0.01%
2024/06/0500.003154.50155.50-37,409-0.04%
2024/06/043.5154.193153.67153.500.57,4300.01%
2024/06/030.1155.439.1155.67156.00-8.97,425-0.12%
2024/05/311.3153.361154.00152.000.37,3780.00%
2024/05/309.5153.420154.50153.009.46,9340.14%
2024/05/2918.8155.2520.8155.17155.00-26,906-0.03%
2024/05/281.8155.766155.50155.00-4.26,879-0.06%
2024/05/2710.4152.5210.1153.50154.000.26,8070.00%
2024/05/246.6150.621150.50150.505.66,7620.08%
2024/05/2315.8151.740151.50150.5015.76,7270.23%
2024/05/2211.3154.034154.50154.507.36,5880.11%
2024/05/2120.5155.511156.00155.0019.56,5000.30%
2024/05/2024.3156.350.3157.00156.00246,4770.37%
2024/05/1713.3152.516.1152.59152.507.36,3510.11%
2024/05/1613.2153.471.2153.50153.00126,3340.19%
2024/05/1530.5153.722.3153.11153.0028.36,3220.45%
2024/05/1428.2152.9113153.12153.0015.26,2310.24%
2024/05/137.2157.298.1156.50157.00-0.96,032-0.01%
2024/05/1014.8152.020.3153.00153.0014.55,8750.25%
2024/05/0953.3152.588.1154.07150.0045.25,6450.80%
2024/05/0874.4153.8317.7154.60152.0056.75,2801.07%
2024/05/0711.8168.4400.00168.0011.84,7290.25%
2024/05/0610.1172.5110173.00173.000.14,5660.00%
2024/05/030.1172.300.3172.00172.00-0.24,5670.00%
2024/05/026.3170.934.3170.60170.5024,5670.04%
2024/04/301.2172.601173.50172.500.24,5520.00%
2024/04/290.3172.717169.21174.00-6.74,524-0.15%
2024/04/2612.4168.673168.84168.009.44,4200.21%
2024/04/251.4172.062171.50171.00-0.64,368-0.01%
2024/04/240.2172.6000.00173.500.24,4050.01%
2024/04/230.1172.453173.00173.00-34,433-0.07%
2024/04/220.1172.047171.99172.50-74,423-0.16%
2024/04/1914.5168.235.2168.23168.009.44,3780.21%
2024/04/180.1172.500.2172.50172.00-0.14,2680.00%
2024/04/1713.8170.371.5170.50170.5012.34,2220.29%
2024/04/164.8170.950.1173.00170.004.74,1890.11%
2024/04/151.1173.972173.75173.00-0.94,151-0.02%
2024/04/121.7174.993.1174.70174.50-1.44,181-0.03%
2024/04/115.2175.730.1177.00175.505.24,1790.12%
2024/04/104.5179.673.6180.00178.500.94,1990.02%
2024/04/092178.245.1178.49178.50-3.14,171-0.07%
2024/04/080175.5000.00176.0004,1310.00%
2024/04/030.1175.701.4175.86175.50-1.34,138-0.03%
2024/04/021.2176.479175.89176.00-7.84,079-0.19%
2024/04/010175.002175.00175.50-24,059-0.05%
2024/03/290.1172.501171.50172.00-0.94,023-0.02%
2024/03/281172.492.1173.69171.50-1.14,011-0.03%
2024/03/272.4171.800172.50172.002.33,9890.06%
2024/03/263.3171.111172.50172.002.34,0300.06%
2024/03/252173.373.2172.34174.00-1.14,002-0.03%
2024/03/225.8171.322170.50171.503.84,0140.10%
2024/03/210.1176.102.4175.90176.50-2.44,008-0.06%
2024/03/203.1172.010.5173.00172.002.64,1040.06%
2024/03/191.1172.5600.00172.501.14,1190.03%
2024/03/180.3175.010.3175.92174.0004,1470.00%
2024/03/150.2176.260.1177.00177.000.14,1560.00%
2024/03/143.1179.166179.58179.00-2.94,126-0.07%
2024/03/131.7175.941176.50176.000.74,0860.02%
2024/03/120.1175.8000.00176.000.14,0700.00%
2024/03/110.1173.371173.00174.50-0.94,048-0.02%
2024/03/082.5171.554.1172.54172.50-1.64,068-0.04%
2024/03/071.1174.030174.50175.001.14,0340.03%
2024/03/065.1175.504.6175.28175.000.54,0260.01%
2024/03/052.1173.7400.00173.502.14,0630.05%
2024/03/044173.5100.00174.0044,0520.10%
2024/03/010.8173.640.2173.50174.000.64,0980.02%
2024/02/291.1171.641.1173.45174.5004,1160.00%
2024/02/271.2172.132173.00172.00-0.94,089-0.02%
2024/02/262.5172.910.1173.50173.002.44,0480.06%
2024/02/231176.0300.00176.0014,0120.03%
2024/02/220.2176.4400.00176.000.24,0450.00%
2024/02/211.9175.580.5176.50176.001.44,0320.04%
2024/02/202.5176.004175.88177.50-1.54,025-0.04%
2024/02/193.1174.000.2174.61174.002.94,0430.07%
2024/02/168169.3000.00171.0084,0540.20%
2024/02/157170.710.1171.49170.006.93,9330.18%
2024/02/057.5172.6000.00174.007.53,8570.19%
2024/02/023.7174.431174.00174.502.73,8630.07%
2024/02/011.2174.6100.00175.001.23,8090.03%
2024/01/311.1173.591.1174.02174.0003,7720.00%
2024/01/3014.7175.130175.00174.0014.73,7640.39%
2024/01/290179.091179.50179.00-13,658-0.03%
2024/01/261.5178.9300.00177.501.53,6500.04%
2024/01/254.1180.0000.00179.504.13,6300.11%
2024/01/246.3179.731179.50178.005.33,6100.15%
2024/01/231180.541181.00181.0003,5930.00%
2024/01/2213.2179.5812.3180.35180.000.93,6100.03%
2024/01/195.6179.2400.00179.505.63,6810.15%
2024/01/182178.010.7177.88177.001.43,6630.04%
2024/01/172.7179.270.5179.48178.502.23,6260.06%
2024/01/168.3181.782.1182.02182.006.23,5870.17%
2024/01/151.3184.1300.00184.001.33,6090.04%
2024/01/125.1184.4100.00184.505.13,6740.14%
2024/01/112185.9800.00186.0023,6780.06%
2024/01/102.1184.464183.00183.00-1.93,697-0.05%
2024/01/093.3183.861.4184.00182.501.93,6810.05%
2024/01/082.2187.783.6188.47186.00-1.43,657-0.04%
2024/01/058.3192.530194.00190.008.33,6280.23%
2024/01/041194.945194.36195.50-43,629-0.11%
2024/01/031.1190.565191.00192.00-3.93,657-0.11%
2024/01/025191.504.1191.76194.000.93,6130.02%
2023/12/296190.844.2192.48193.001.83,5700.05%
2023/12/282.2188.472.3188.51189.50-0.13,5630.00%
2023/12/271.1190.509190.61190.50-7.93,546-0.22%
2023/12/266.2189.225.3189.31189.000.93,5510.02%
2023/12/251.5186.8900.00186.501.53,5710.04%
2023/12/221187.991.1186.53186.5003,6130.00%
2023/12/211186.0000.00187.5013,5970.03%
2023/12/2012185.084.2186.48185.007.83,5720.22%
2023/12/190.3187.002185.51186.50-1.83,564-0.05%
2023/12/186.5188.8111.4189.04186.50-53,578-0.14%
2023/12/156.1186.498.7186.18187.50-2.63,526-0.07%
2023/12/142.4177.2100.00179.502.43,3970.07%
2023/12/135.7176.341178.01175.504.73,3590.14%
2023/12/120.1179.501.3179.89179.00-1.23,357-0.03%
2023/12/111.1178.0525178.00178.50-23.93,342-0.72%
2023/12/080.1182.031.1181.55181.00-13,301-0.03%
2023/12/070.5180.2500.00179.000.53,2680.01%
2023/12/060.1181.4900.00180.000.13,2620.00%
2023/12/050.5180.3900.00181.000.53,3080.01%
2023/12/041.2182.572182.75181.50-0.83,310-0.03%
2023/12/015.1183.020.1184.00182.505.13,2900.15%
2023/11/302.7184.390.2186.50186.002.53,2610.08%
2023/11/290184.312184.00183.00-23,179-0.06%
2023/11/280184.312.6185.88185.00-2.63,183-0.08%
2023/11/270184.950.1185.96183.50-0.13,1650.00%
2023/11/240.1184.393.2184.47184.50-3.13,137-0.10%
2023/11/220181.501182.49182.50-13,177-0.03%
2023/11/211.3180.333181.17181.00-1.73,171-0.05%
2023/11/204.1176.393176.00178.001.13,1220.04%
2023/11/171.1178.022178.01177.50-0.93,141-0.03%
2023/11/160.1175.883.6176.72176.50-3.43,104-0.11%
2023/11/153.7174.0800.00175.003.73,0830.12%
2023/11/141.1173.550.2174.50173.000.93,0770.03%
2023/11/136.2172.622174.00172.504.23,1670.13%
2023/11/101.7174.2100.00173.501.73,2470.05%
2023/11/093178.0000.00178.0033,3590.09%
2023/11/081179.0000.00179.0013,5210.03%
2023/11/070.1181.503.2182.00182.00-3.23,528-0.09%
2023/11/060.1181.561182.00181.00-0.93,532-0.03%
2023/11/030.1178.500.1179.00178.5003,5310.00%
2023/11/020177.0000.00176.5003,6190.00%
2023/11/013.1175.1400.00173.503.13,7150.08%
2023/10/310175.3000.00175.5003,8150.00%
2023/10/305176.500.2178.00177.504.83,8490.12%
2023/10/270178.000.4178.61179.00-0.43,876-0.01%
2023/10/265.3171.730.3171.67171.5053,8890.13%
2023/10/255.3173.5700.00173.505.33,9050.14%
2023/10/244.2170.660171.50171.004.23,9600.11%
2023/10/230.8172.7600.00172.000.83,9730.02%
2023/10/2012.2174.131.3173.43174.0010.93,9540.28%
2023/10/193.1177.030.9178.47179.002.23,9050.06%
2023/10/186178.3400.00179.0063,9370.15%
2023/10/174182.5000.00181.0043,9640.10%
2023/10/160.1182.501182.00182.50-0.93,997-0.02%
2023/10/132184.002183.00183.0004,0350.00%
2023/10/120183.061182.96183.50-14,063-0.02%
2023/10/112.1184.453183.83183.50-0.94,117-0.02%
2023/10/061178.9900.00178.0014,0690.03%
2023/10/051.2177.6700.00177.501.24,0990.03%
2023/10/040.4176.9900.00177.000.44,1000.01%
2023/10/030.1180.005179.00179.00-4.94,070-0.12%
2023/10/020.1182.003.2181.50181.00-3.14,110-0.08%
2023/09/284.1181.8900.00181.004.14,1520.10%
2023/09/272183.251.5183.18184.000.54,1400.01%
2023/09/262182.497181.21180.00-54,155-0.12%
2023/09/254181.380.1181.08181.5044,1430.10%
2023/09/221176.5100.00177.5014,1530.02%
2023/09/211177.1000.00175.5014,1560.02%
2023/09/200.1181.8000.00180.000.14,1150.00%
2023/09/190.1184.071184.00184.00-0.94,103-0.02%
2023/09/182182.750.4183.50183.001.64,0940.04%
2023/09/150.7183.520183.50182.500.74,1390.02%
2023/09/140.5179.7300.00180.000.54,0860.01%
2023/09/133.1176.4800.00177.003.14,0810.08%
2023/09/120.1174.850.2176.00176.00-0.14,1020.00%
2023/09/110175.2400.00175.0004,1170.00%
2023/09/087.8171.6600.00172.507.84,1230.19%
2023/09/075.3175.721175.00174.504.34,1800.10%
2023/09/060.2179.121178.04179.50-0.84,157-0.02%
2023/09/051.3179.240.4180.00179.000.84,1530.02%
2023/09/042.1179.2900.00181.502.14,1500.05%
2023/09/011.1178.3800.00178.501.14,1730.03%
2023/08/310.1179.4500.00177.500.14,1570.00%
2023/08/302178.841178.00177.0014,1380.02%
2023/08/293.2176.762.1176.55178.501.14,1540.03%
2023/08/288.6181.725181.60181.503.64,1380.09%
2023/08/251.2179.001176.00178.000.24,5220.00%
2023/08/240176.961177.00177.00-14,549-0.02%
2023/08/231.9174.350.5175.00174.001.44,6180.03%
2023/08/220.1178.6200.00177.500.14,6190.00%
2023/08/211.5176.703178.17179.00-1.54,708-0.03%
2023/08/185.2182.461180.50180.004.24,7060.09%
2023/08/177.1179.821177.00181.506.14,6820.13%
2023/08/163.5170.180.2174.50174.003.34,6220.07%
2023/08/1510170.72181.1168.62170.00-171.14,573-3.74% 大賣/鉅額交易
2023/08/1410.7175.330.1175.50173.5010.64,4560.24%
2023/08/111.1186.1500.00186.001.14,3510.02%
2023/08/101.4188.150.5189.06187.000.94,3970.02%
2023/08/091185.568.3185.84186.50-7.24,489-0.16%
2023/08/085.9186.270.6186.00185.005.34,4810.12%
2023/08/076.7188.461.3190.23187.505.44,3890.12%
2023/08/046.9195.2100.00194.006.94,2900.16%
2023/08/0210.6200.730.1201.50201.0010.64,1710.25%
2023/08/013.9201.482202.50202.501.94,1280.05%
2023/07/3110.2208.008.4208.46208.001.74,0810.04%
2023/07/2831.3205.8100.00205.0031.33,9880.78%
2023/07/2761.1205.164.8206.33204.5056.33,9411.43%
2023/07/2632.6204.150.1205.00203.5032.53,8800.84%
2023/07/2525207.022207.50207.50233,8460.60%
2023/07/2432205.841207.00205.00313,8520.80%
2023/07/213.6203.7900.00204.003.63,8470.09%
2023/07/200.4208.7100.00206.500.43,8110.01%
2023/07/190212.390.2212.00212.00-0.23,7560.00%
2023/07/182.2212.461213.00211.001.23,7320.03%
2023/07/171214.521215.00215.0003,6880.00%
2023/07/140.5211.023.1211.16212.00-2.53,641-0.07%
2023/07/133.1205.001205.00203.502.13,5520.06%
2023/07/120.6203.730.1203.00202.500.63,5350.02%
2023/07/111.1203.541203.50204.500.13,5420.00%
2023/07/102201.2600.00201.5023,5540.06%
2023/07/073.5201.6500.00201.003.53,5470.10%
2023/07/068.1205.7500.00204.008.13,5210.23%
2023/07/053210.0000.00210.0033,4700.09%
2023/07/040210.252.1210.50210.00-2.13,449-0.06%
2023/07/030.1206.000.2205.50205.50-0.23,4250.00%
2023/06/300.1204.1000.00204.000.13,4890.00%
2023/06/290204.0000.00204.0003,4980.00%
2023/06/280203.0000.00203.0003,5320.00%
2023/06/273.2200.5511201.32201.00-7.83,526-0.22%
2023/06/261.3199.8600.00202.001.33,5240.04%
2023/06/213.8201.4100.00201.503.83,5460.11%
2023/06/201.2206.931207.00205.000.23,4990.01%
2023/06/191.2205.180206.50207.001.23,5090.03%
2023/06/165.3205.720.2206.00205.005.13,5050.15%
2023/06/150.8205.695205.50205.50-4.23,468-0.12%
2023/06/140.3207.553208.00208.50-2.73,455-0.08%
2023/06/1317.2204.4400.00204.0017.23,4490.50%
2023/06/120.3211.8900.00209.000.33,3490.01%
2023/06/090210.5000.00211.5003,3590.00%
2023/06/080212.000.1213.00210.0003,4180.00%
2023/06/071.3212.1500.00213.001.33,4740.04%
2023/06/0600.000.2209.50209.00-0.23,485-0.01%
2023/06/057.3207.5900.00206.507.33,5110.21%
2023/06/020205.891205.50205.00-13,541-0.03%
2023/06/010205.100.3207.00204.50-0.33,504-0.01%
2023/05/311.4203.0600.00202.501.43,5030.04%
2023/05/300.2206.742.5206.60207.00-2.33,107-0.07%
2023/05/290.2205.200.1206.50210.500.13,1380.00%
2023/05/262.3205.981207.50206.001.33,2170.04%
2023/05/255.6204.1400.00206.005.63,2420.17%
2023/05/240.1210.156209.50210.00-5.93,172-0.18%
2023/05/230.2214.9300.00213.500.23,1590.01%
2023/05/220215.5000.00215.0003,1470.00%
2023/05/192.4215.882218.99216.000.43,1160.01%
2023/05/180.2214.980.1215.50218.000.13,0940.00%
2023/05/170.4212.681.6212.76214.00-1.33,068-0.04%
2023/05/160.5207.8800.00208.000.53,0250.02%
2023/05/155210.8100.00209.0052,9760.17%
2023/05/121.2222.060.2223.00222.0012,8700.04%
2023/05/110224.000225.50224.5002,8690.00%
2023/05/100224.5000.00225.0002,8650.00%
2023/05/095.1224.0100.00224.005.12,8710.18%
2023/05/0800.000224.00226.0002,9160.00%
2023/05/050.2220.420219.50220.500.22,9270.01%
2023/05/045221.0000.00221.0052,9640.17%
2023/05/030.2222.000224.50222.500.13,0530.00%
2023/04/280.1222.0900.00223.000.13,3530.00%
2023/04/271.2220.510.1221.52220.001.13,3670.03%
2023/04/260224.0000.00224.5003,4050.00%
2023/04/250.1222.5000.00222.000.13,4450.00%
2023/04/2400.000.1224.10226.00-0.13,4800.00%
2023/04/211225.0000.00225.5013,5390.03%
2023/04/201.1226.000.4227.24225.000.73,5730.02%
2023/04/191.1228.000.1228.34229.000.93,6480.02%
2023/04/173.4230.401.3229.12230.002.13,7280.06%
2023/04/142230.012.6231.96233.50-0.63,781-0.02%
2023/04/120227.5200.00228.0003,7570.00%
2023/04/110228.001227.50228.00-13,822-0.03%
2023/04/100223.753225.00224.00-33,813-0.08%
2023/04/072224.252.3223.56223.50-0.23,815-0.01%
2023/04/060.2222.060.1223.00220.500.13,8180.00%
2023/03/311.3220.750.1221.00223.501.23,8120.03%
2023/03/301.9225.390227.00225.501.83,7790.05%
2023/03/292.2225.912.5226.80228.50-0.23,820-0.01%
2023/03/280233.0000.00233.0003,8310.00%
2023/03/270.1232.920.2233.04233.00-0.23,8750.00%
2023/03/241.9232.021232.00232.000.93,9460.02%
2023/03/2200.002232.25234.00-24,075-0.05%
2023/03/210229.0600.00229.0004,0960.00%
2023/03/200229.5000.00231.0004,1080.00%
2023/03/170.2230.5000.00230.000.24,1760.00%
2023/03/160.3228.9900.00228.000.34,2330.01%
2023/03/151229.501232.00229.5004,2740.00%
2023/03/143.1228.872230.00229.501.14,3870.02%
2023/03/130227.0210.2234.13234.50-10.14,432-0.23%
2023/03/100.3228.530231.50227.000.34,4790.01%
2023/03/095233.803.1235.98234.501.94,5490.04%
2023/03/080.1230.5600.00232.500.14,6620.00%
2023/03/0700.009231.28232.00-94,677-0.19%
2023/03/060227.5000.00228.0004,6720.00%
2023/03/030226.5000.00226.0004,6980.00%
2023/03/024.1226.761228.00226.003.14,7050.07%
2023/03/012220.362.1227.40229.00-0.14,7190.00%
2023/02/241.3222.730226.00225.501.34,6790.03%
2023/02/234.2225.880226.50225.004.24,6010.09%
2023/02/220227.501227.00228.00-14,582-0.02%
2023/02/211228.500.1229.00228.500.94,6320.02%
2023/02/200.2231.5000.00231.000.24,7410.00%
2023/02/170232.0000.00231.5004,8780.00%
2023/02/161.1232.991.1234.52231.5005,1110.00%
2023/02/141232.501.1234.00234.00-0.15,2110.00%
2023/02/131230.140232.50232.0015,2790.02%
2023/02/101.1232.5300.00233.001.15,3740.02%
2023/02/091232.500231.81230.5015,4480.02%
2023/02/0700.001230.50227.50-15,546-0.02%
2023/02/062.1226.8200.00227.502.15,6240.04%
2023/02/030.1231.0800.00230.000.15,6830.00%
2023/02/022.4233.592232.00231.000.45,8020.01%
2023/02/010234.000.1230.69234.50-0.15,8610.00%
2023/01/318.2229.971230.00225.007.25,8920.12%
2023/01/3000.008238.38240.00-85,957-0.13%
2023/01/162230.252228.27231.5006,2190.00%
2023/01/130.1222.0000.00222.000.16,1860.00%
2023/01/120.1226.502226.50226.00-1.96,222-0.03%
2023/01/1100.004229.50229.50-46,197-0.06%
2023/01/100.3230.001.3231.00233.00-16,169-0.02%
2023/01/094231.000.4227.55231.003.66,1470.06%
2023/01/061224.462.1222.45224.00-1.16,105-0.02%
2023/01/054.5222.782220.00220.002.56,1880.04%
2023/01/041223.007.5222.44223.00-6.56,173-0.11%
2023/01/030.1215.0000.00217.000.16,1690.00%
2022/12/3000.000.1217.00217.00-0.16,1590.00%
2022/12/290.2211.061.2208.59214.00-16,147-0.02%
2022/12/280.1216.0000.00215.000.16,1150.00%
2022/12/2700.005.6219.44219.50-5.66,115-0.09%
2022/12/235216.506216.25216.50-16,133-0.02%
2022/12/224.2218.537215.79215.50-2.86,134-0.05%
2022/12/211216.500.1220.00219.500.96,1350.01%
2022/12/200214.0000.00213.5006,0700.00%
2022/12/1900.000.3219.00218.00-0.36,0460.00%
2022/12/1610217.0010214.40214.5006,0130.00%
2022/12/150215.002.3216.76219.50-2.35,964-0.04%
2022/12/147213.865213.50213.5025,8750.03%
2022/12/130.2212.000.3212.60209.50-0.15,8190.00%
2022/12/0810.5207.108210.00210.002.55,7670.04%
2022/12/070.1207.743.1209.00208.00-2.95,742-0.05%
2022/12/065217.001214.00214.5045,7000.07%
2022/12/051.2211.9200.00212.001.25,6170.02%
2022/12/020.2207.505.3207.62211.50-5.15,573-0.09%
2022/12/0111.1202.758202.44205.003.15,5020.06%
2022/11/3010197.0013199.88201.50-35,393-0.05%
2022/11/290191.0000.00192.5005,2910.00%
2022/11/2800.003192.00191.00-35,335-0.06%
2022/11/250.1192.500.5194.10192.50-0.45,362-0.01%
2022/11/2400.000191.00191.5005,4060.00%
2022/11/233187.503188.83188.5005,4500.00%
2022/11/220.1184.4500.00184.500.15,5900.00%
2022/11/216181.516182.75186.0005,5720.00%
2022/11/1800.000185.50185.5005,4990.00%
2022/11/171185.006.1184.84185.50-5.15,496-0.09%
2022/11/163.1188.321187.49187.5025,4370.04%
2022/11/1514.2190.0016.2192.97195.00-25,314-0.04%
2022/11/141.2183.7910.7185.30190.00-9.55,173-0.18%
2022/11/118.1175.972175.25173.006.14,9390.12%
2022/11/103167.670.1168.50168.502.94,8440.06%
2022/11/095.1167.535170.00169.500.14,8070.00%
2022/11/080.1165.831164.00166.00-0.94,751-0.02%
2022/11/072156.751.2159.80159.500.94,6540.02%
2022/11/041.2155.361155.00157.500.24,6140.00%
2022/11/030154.5000.00154.0004,5590.00%
2022/11/025.1151.200153.00151.505.14,5420.11%
2022/11/010155.501156.00154.50-14,472-0.02%
2022/10/313147.663.1147.32149.0004,4080.00%
2022/10/285.1150.803151.00149.502.14,3070.05%
2022/10/276.1149.162.3147.19150.003.84,2730.09%
2022/10/2612.1142.172.1141.87143.00104,2030.24%
2022/10/2514.5143.732.1151.51141.5012.44,0130.31%
2022/10/246.5158.641163.37157.005.53,7710.15%
2022/10/211.3166.1700.00164.501.33,6470.04%
2022/10/204167.2617167.41168.50-133,622-0.36%
2022/10/192.2173.7900.00172.002.23,5870.06%
2022/10/182174.012174.50175.0003,6060.00%
2022/10/171170.001172.00172.0003,6400.00%
2022/10/142171.001171.00170.5013,6840.03%
2022/10/138.9171.163167.33165.505.93,7360.16%
2022/10/122.2174.622177.75178.000.23,7440.01%
2022/10/114.6178.3033178.00176.00-28.43,768-0.75%
2022/10/071.1186.560189.00186.501.13,7750.03%
2022/10/060190.003190.33190.00-33,785-0.08%
2022/10/050190.002.1191.50190.00-23,825-0.05%
2022/10/040186.502185.00186.50-23,820-0.05%
2022/10/032.1179.280.5180.00179.001.63,8250.04%
2022/09/300.2180.340.2182.33182.500.13,8890.00%
2022/09/290.1183.5200.00182.500.13,9130.00%
2022/09/282.1184.771183.00181.501.13,9830.03%
2022/09/272.1185.2600.00186.002.13,9910.05%
2022/09/263.7186.580.1187.00185.503.64,0590.09%
2022/09/2300.004195.13193.00-44,243-0.09%
2022/09/223.3192.6900.00192.003.34,2750.08%
2022/09/211197.0000.00197.5014,2820.02%
2022/09/201.5198.120.1198.00197.501.54,3000.03%
2022/09/190197.501198.50198.50-14,319-0.02%
2022/09/1600.000198.50197.0004,3480.00%
2022/09/151199.452198.75199.50-14,336-0.02%
2022/09/143.1196.6900.00196.503.14,3700.07%
2022/09/130.1202.501.2203.34202.00-1.14,356-0.03%
2022/09/121198.9800.00200.0014,3650.02%
2022/09/072.1188.5300.00187.502.14,4260.05%
2022/09/063192.341194.50192.5024,4330.05%
2022/09/050.1190.6200.00190.000.14,4470.00%
2022/09/021.9189.7100.00188.501.94,4270.04%
2022/09/012.1193.7200.00193.002.14,3650.05%
2022/08/314.3198.6300.00197.004.34,3170.10%
2022/08/302.3198.4700.00200.502.34,2720.05%
2022/08/2911.3199.7300.00199.0011.34,2110.27%
2022/08/2600.000.1221.00220.00-0.14,0530.00%
2022/08/252.1214.5000.00215.502.14,0540.05%
2022/08/240.1212.0500.00212.000.14,0850.00%
2022/08/230.1214.3100.00213.000.14,1970.00%
2022/08/220.1217.5000.00217.500.14,2310.00%
2022/08/190.1219.7300.00219.000.14,2860.00%
2022/08/182221.751220.50222.0014,3440.02%
2022/08/1700.000225.50225.0004,3650.00%
2022/08/1600.000224.00224.5004,3600.00%
2022/08/152226.002.1228.19226.00-0.14,3790.00%
2022/08/110.1218.0000.00218.500.14,4340.00%
2022/08/100.1219.8300.00221.000.14,5260.00%
2022/08/092218.250217.50220.0024,5790.04%
2022/08/083215.845217.80219.00-24,631-0.04%
2022/08/050.1214.001212.50216.00-0.94,738-0.02%
2022/08/040.1204.0900.00204.500.14,8120.00%
2022/08/0310204.2510203.50203.5004,8600.00%
2022/08/010.1211.500212.50213.000.14,8910.00%
2022/07/291.2209.174209.00211.50-2.84,887-0.06%
2022/07/280.5203.800.1204.50204.000.44,8480.01%
2022/07/261203.501202.00202.5004,8410.00%
2022/07/221199.5000.00201.0014,7820.02%
2022/07/211.1194.5500.00197.001.14,7630.02%
2022/07/200.1191.0000.00191.000.14,7510.00%
2022/07/190.2189.0000.00187.500.24,7050.00%
2022/07/181.2186.251187.00186.500.24,5860.00%
2022/07/154.3185.400.6185.00185.503.74,5560.08%
2022/07/130190.8500.00190.0004,4790.00%
2022/07/120.1187.000.1187.00188.0004,4330.00%
2022/07/110.1191.9600.00192.000.14,4030.00%
2022/07/081.1192.4900.00192.501.14,3870.02%
2022/07/071192.5000.00192.0014,3200.02%
2022/07/060.1192.502.1191.57190.50-24,299-0.05%
2022/07/052.2190.7700.00191.002.24,2570.05%
2022/07/041.2189.5000.00188.001.24,2210.03%
2022/07/013.3192.1300.00189.003.34,1710.08%
2022/06/300.1210.000210.00208.500.13,9820.00%
2022/06/290.1216.001215.00217.00-13,968-0.02%
2022/06/287215.076214.50214.5013,9510.03%
2022/06/2700.000213.50212.5003,9310.00%
2022/06/244206.504206.50205.0003,8930.00%
2022/06/2316202.0916201.00203.0003,8810.00%
2022/06/222.6204.9100.00202.502.63,8560.07%
2022/06/2100.001221.50224.50-13,795-0.03%
2022/06/201217.5000.00216.0013,7620.03%
2022/06/175.1220.475219.50218.500.13,7210.00%
2022/06/168232.5010229.00227.00-23,682-0.05%
2022/06/1500.000227.50226.5003,6570.00%
2022/06/140.1217.501216.50217.50-13,667-0.03%
2022/06/130.4219.5000.00221.000.43,6920.01%
2022/06/100.1225.4500.00223.500.13,6950.00%
2022/06/092228.5000.00228.5023,6780.05%
2022/06/081228.000.2228.53231.000.83,6690.02%
2022/06/070223.5000.00223.0003,6730.00%
2022/06/0600.000222.50222.5003,6850.00%
2022/06/0200.000221.17222.5003,7410.00%
2022/06/0110222.7010222.50222.5003,7770.00%
2022/05/311.1220.361.2220.88225.00-0.13,7660.00%
2022/05/301212.001215.50215.5003,6140.00%
2022/05/270.1210.001.2208.69210.00-1.13,562-0.03%
2022/05/261.2200.0600.00199.001.23,5440.03%
2022/05/250205.000206.00204.5003,5420.00%
2022/05/240205.1900.00202.5003,5330.00%
2022/05/2300.001206.00205.50-13,531-0.03%
2022/05/201204.5000.00205.0013,5210.03%
2022/05/180.1207.0000.00207.000.13,4130.00%
2022/05/171.2194.291195.00194.500.23,2930.01%
2022/05/162.2193.680.1196.50193.002.13,2300.07%
2022/05/137.3194.2600.00192.507.33,1760.23%
2022/05/128.4200.251.2203.16199.507.23,0640.23%
2022/05/112.2212.2300.00212.502.22,9920.07%
2022/05/1017.2214.606214.50215.5011.22,9410.38%
2022/05/092.4227.1600.00225.002.42,8340.09%
2022/05/060235.830238.00236.5002,8660.00%
2022/05/0400.000.1243.50244.00-0.12,8890.00%
2022/04/292235.5000.00236.5022,9340.07%
2022/04/281.1233.1800.00236.001.12,9420.04%
2022/04/270.2235.511237.00234.50-0.82,906-0.03%
2022/04/2610234.798.3239.62245.001.82,8830.06%
2022/04/250.2238.5300.00236.500.22,8590.01%
2022/04/220.1242.8200.00242.500.12,8440.00%
2022/04/200.1244.4000.00243.500.12,9510.00%
2022/04/192247.5000.00247.5022,9470.07%
2022/04/180246.5000.00247.0002,9540.00%
2022/04/150248.3200.00247.0002,9540.00%
2022/04/111.2244.9500.00242.001.22,9360.04%
2022/04/0600.001.1253.51260.00-1.12,863-0.04%
2022/04/0100.001250.00253.00-12,840-0.04%
2022/03/314255.634253.50253.5002,8040.00%
2022/03/301253.0000.00254.0012,7710.04%
2022/03/2900.000.1250.00251.00-0.12,7500.00%
2022/03/280.1241.3100.00242.000.12,7340.01%
2022/03/2500.000.3249.83248.00-0.32,709-0.01%
2022/03/240252.5000.00252.5002,7280.00%
2022/03/230252.5000.00255.0002,7400.00%
2022/03/210.2248.6500.00248.500.22,7460.01%
2022/03/171241.001240.98241.0002,7050.00%
2022/03/164.6227.0800.00230.004.62,6390.17%
2022/03/150.3233.890.1234.00233.000.22,5900.01%
2022/03/140.1239.580241.00238.500.12,5650.00%
2022/03/111.2239.3100.00238.501.22,5910.05%
2022/03/100.1244.0000.00244.500.12,5820.00%
2022/03/090.3235.7600.00235.000.32,5540.01%
2022/03/087.3232.783.4232.11232.5042,5470.16%
2022/03/070.4243.171.3242.95240.50-0.82,507-0.03%
2022/03/040.1252.690.2252.00251.0002,5500.00%
2022/03/030258.2500.00258.5002,5320.00%
2022/03/020259.0000.00258.0002,5460.00%
2022/02/256.3256.0800.00251.006.32,5180.25%
2022/02/240261.0000.00258.5002,4560.00%
2022/02/235264.0000.00263.0052,4570.20%
2022/02/220.1259.590.2259.00259.00-0.12,4440.00%
2022/02/210262.000.1263.00264.00-0.12,4470.00%
2022/02/180263.7900.00263.0002,4630.00%
2022/02/170.1266.210.2266.00267.50-0.12,471-0.01%
2022/02/160.1268.000.1270.00269.00-0.12,4790.00%
2022/02/140.1264.1800.00266.500.12,4590.00%
2022/02/110.2266.380.2269.92272.50-0.12,5220.00%
2022/02/100263.501266.00269.00-12,503-0.04%
2022/02/0900.000263.00263.5002,4900.00%
2022/02/0800.000263.00260.5002,4680.00%
2022/02/070.1251.5000.00252.000.12,4370.00%
2022/01/255.3241.6200.00244.005.32,4300.22%
2022/01/240.4247.500247.00248.000.42,4370.02%
2022/01/210.4252.1800.00252.500.42,4550.02%
2022/01/200257.5000.00257.5002,4970.00%
2022/01/190255.0000.00257.5002,5930.00%
2022/01/186.1254.611.1252.49256.5052,6410.19%
2022/01/171.2250.781253.50252.000.22,6110.01%
2022/01/1412.7255.6310250.50253.002.72,6130.11%
2022/01/130271.000.4269.63271.00-0.42,563-0.01%
2022/01/1100.001265.00266.50-12,560-0.04%
2022/01/100.1262.0000.00261.500.12,5880.00%
2022/01/060.1267.500269.00267.000.12,6240.00%
2022/01/050263.5000.00268.5002,6340.00%
2022/01/040.1266.2700.00264.000.12,6870.00%
2022/01/0300.000.3267.61268.00-0.32,713-0.01%
2021/12/3000.000.1268.00263.50-0.12,7590.00%
2021/12/2900.000.1263.32266.00-0.12,8240.00%
2021/12/280259.860258.55264.0002,9160.00%
2021/12/2300.000.1252.00252.50-0.13,0310.00%
2021/12/200.2249.8700.00249.500.23,2770.01%
2021/12/170251.500255.00254.5003,2790.00%
2021/12/1600.000252.50251.5003,3190.00%
2021/12/150250.5000.00250.5003,4750.00%
2021/12/141.1248.631248.50250.000.13,6020.00%
2021/12/1300.001258.00255.50-13,639-0.03%
2021/12/100.1257.000256.50256.500.13,6660.00%
2021/12/090.3257.5900.00259.500.33,7160.01%
2021/12/080.2261.500.2261.09263.5003,7280.00%
2021/12/071259.500.4256.35260.000.63,7550.02%
2021/12/0600.000.2254.33256.50-0.23,7340.00%
2021/12/030.3257.000256.00255.500.23,7470.01%
2021/12/020249.500251.71253.5003,7500.00%
2021/12/010.1250.7000.00251.000.13,7730.00%
2021/11/300248.0000.00247.0003,7760.00%
2021/11/290.1243.1700.00242.000.13,7140.00%
2021/11/260.2245.0000.00243.000.23,7250.00%
2021/11/2500.000.1247.50247.00-0.13,7550.00%
2021/11/241246.5000.00246.5013,7810.03%
2021/11/230246.5000.00246.0003,8240.00%
2021/11/220.4246.5200.00246.000.43,8560.01%
2021/11/190251.5000.00251.0003,8450.00%
2021/11/170251.6700.00251.0003,8900.00%
2021/11/1600.001.5250.03252.00-1.53,946-0.04%
2021/11/150.2248.7700.00248.500.23,9730.00%
2021/11/120.3253.2600.00252.000.33,9800.01%
2021/11/110.3258.000.2258.49257.500.13,9770.00%
2021/11/100.2255.138254.75251.00-7.83,994-0.20%
2021/11/090.1260.595.6260.00260.50-5.53,934-0.14%
2021/11/080261.5000.00261.5003,9160.00%
2021/11/056261.0010258.50265.00-43,930-0.10%
2021/11/040.1261.501259.58260.50-0.93,976-0.02%
2021/11/031.2262.923263.50263.00-1.83,970-0.05%
2021/11/021.7269.030.2270.50269.501.53,9410.04%
2021/11/0100.000272.50275.0003,9370.00%
2021/10/290.3261.052.3262.50266.00-23,933-0.05%
2021/10/280.1267.2500.00268.500.13,9070.00%
2021/10/271.3267.122267.24270.50-0.83,886-0.02%
2021/10/262.5253.802.2255.55256.000.33,8410.01%
2021/10/220.4241.8700.00242.000.43,8110.01%
2021/10/190.1239.500.3238.81237.50-0.23,754-0.01%
2021/10/183.1236.2100.00234.503.13,7570.08%
2021/10/152.4233.311.4234.71233.5013,7490.03%
2021/10/1300.002231.25231.50-23,751-0.05%
2021/10/120.2229.552231.00234.00-1.83,741-0.05%
2021/10/080.3237.670.5238.40236.00-0.23,674-0.01%
2021/10/073232.503.2233.06234.00-0.23,663-0.01%
2021/10/062.1226.771.2226.67226.500.93,6290.03%
2021/10/054.3227.913228.67229.501.33,5600.04%
2021/10/041234.001235.00235.0003,4780.00%
2021/10/011.9236.8100.00237.001.93,4670.05%
2021/09/300.1247.141247.00246.00-0.93,463-0.03%
2021/09/292.5239.762.1239.96240.000.43,4200.01%
2021/09/280244.500245.50246.0003,3500.00%
2021/09/272.4246.670.1247.51247.002.43,2820.07%
2021/09/240.1253.930253.00252.000.13,2250.00%
2021/09/236.2253.595252.00254.001.23,2240.04%
2021/09/222246.480247.50249.0023,1870.06%
2021/09/173.3259.351255.50255.502.33,0370.08%
2021/09/160.4274.6000.00268.500.42,9340.01%
2021/09/151.2275.700.1276.00277.001.12,9050.04%
2021/09/140.2281.281280.00281.00-0.82,919-0.03%
2021/09/134272.753273.00272.0012,9040.03%
2021/09/103.1266.020.1266.00266.5032,9050.10%
2021/09/090264.501264.39264.50-12,908-0.04%
2021/09/080.1255.650.2258.02259.50-0.12,9330.00%
2021/09/070256.500257.00258.0002,9790.00%
2021/09/061.1253.770254.00253.501.12,9710.04%
2021/09/031.1255.230.1258.00256.501.12,9320.04%
2021/09/021.2259.214261.38259.50-2.82,896-0.10%
2021/09/014.1261.824260.50260.500.12,8590.00%
2021/08/312.1263.351.1266.05266.5012,8300.04%
2021/08/302.1264.7214261.50266.00-11.92,786-0.43%
2021/08/2714.1259.491259.60263.0013.12,7520.47%
2021/08/260.1252.331244.00254.00-0.92,699-0.03%
2021/08/250.1245.150244.50244.500.12,6810.00%
2021/08/240243.3000.00247.0002,6680.00%
2021/08/232.2241.611243.50243.501.22,6640.05%
2021/08/2012234.5014232.57233.00-22,642-0.08%
2021/08/192.1226.5000.00225.502.12,7000.08%
2021/08/180.1231.001232.00231.00-0.92,684-0.03%
2021/08/170227.0000.00226.5002,6660.00%
2021/08/162232.492226.50227.0002,6750.00%
2021/08/130.1232.0000.00233.000.12,6760.00%
2021/08/110228.090.1229.00230.00-0.12,7140.00%
2021/08/100.1229.000.2227.50227.50-0.12,7500.00%
2021/08/090.1221.000215.50221.000.12,7730.00%
2021/08/060219.000218.00218.0002,8050.00%
2021/08/050.2220.750220.50218.500.22,8430.01%
2021/08/041236.0100.00236.0012,9200.03%
2021/08/030.1235.0100.00234.000.12,9080.00%
2021/08/021235.000237.50237.0012,8980.03%
2021/07/300.2229.5000.00231.500.22,8570.01%
2021/07/2900.000.3220.50224.00-0.32,820-0.01%
2021/07/271225.0000.00220.0012,8410.04%
2021/07/260.2224.5000.00224.000.22,8180.01%
2021/07/230.2222.0000.00222.500.22,8190.01%
2021/07/221218.490.1218.50219.000.92,8130.03%
2021/07/200.1218.091212.00214.00-0.92,806-0.03%
2021/07/150.1218.5000.00219.000.12,8300.00%
2021/07/130.2215.0000.00216.000.22,8410.01%
2021/07/051205.0000.00207.0012,8470.04%
2021/06/2800.000.6206.00204.00-0.62,818-0.02%
2021/06/2400.001207.00210.00-12,848-0.04%
2021/06/221202.5000.00201.5012,8130.04%
2021/06/170199.500201.50200.5002,7330.00%
2021/05/2700.001212.50212.50-13,200-0.03%
2021/05/250205.5000.00204.0003,2100.00%
2021/05/2400.000.2203.00209.00-0.23,225-0.01%
2021/05/210204.5000.00205.5003,2720.00%
2021/05/185198.005198.00197.0003,3120.00%
2021/05/172186.261.1186.76187.000.93,3410.03%
2021/05/140.1198.2500.00195.500.13,2900.00%
2021/05/131.1185.1400.00186.001.13,2550.03%
2021/05/125182.6000.00188.0053,2110.16%
2021/05/112198.500.1202.50200.001.93,1430.06%
2021/05/0700.000.1202.99203.50-0.13,2180.00%
2021/05/0600.000.1200.00200.00-0.13,2680.00%
2021/05/040198.0000.00197.5003,3180.00%
2021/05/030.1200.0000.00197.500.13,2880.00%
2021/04/2900.000200.00202.0003,2960.00%
2021/04/2800.001200.00201.00-13,293-0.03%
2021/04/270.1202.0000.00202.000.13,3400.00%
2021/04/220.1200.500.1200.50200.5003,3430.00%
2021/04/160207.000.1208.50210.0003,3390.00%
2021/04/1400.001204.00204.50-13,315-0.03%
2021/04/0900.001199.00199.50-13,313-0.03%
2021/04/0800.002196.50198.00-23,323-0.06%
2021/04/070198.1700.00199.0003,3110.00%
2021/04/061199.5000.00199.5013,3220.03%
2021/04/010196.5000.00197.0003,3240.00%
2021/03/3100.000.1198.00197.00-0.13,3110.00%
2021/03/290193.5000.00194.0003,2620.00%
2021/03/262189.7500.00191.5023,2530.06%
2021/03/253183.3300.00184.0033,2260.09%
2021/03/242182.5000.00184.5023,2740.06%
2021/03/231184.501183.50183.0003,3490.00%
2021/03/180.1192.0000.00190.500.13,3970.00%
2021/03/170190.0000.00191.0003,3750.00%
2021/03/160.1191.0000.00191.500.13,3580.00%
2021/03/120183.0000.00182.5003,2740.00%
2021/03/110186.500.2185.89190.00-0.23,2430.00%
2021/03/090.1173.0000.00173.500.13,1800.00%
2021/03/080170.000.1170.50170.50-0.13,1880.00%
2021/03/050.1168.4800.00170.000.13,1830.00%
2021/03/040171.5000.00172.0003,2740.00%
2021/03/030173.501.1172.18174.50-1.13,253-0.03%
2021/03/021170.0400.00170.0013,2710.03%
2021/02/260173.1000.00172.0003,2890.00%
2021/02/251181.500.1180.00180.500.93,2110.03%
2021/02/240176.501.4177.00176.50-1.43,174-0.04%
2021/02/230175.0000.00175.5003,1730.00%
2021/02/221172.5000.00170.5013,1310.03%
2021/02/1800.001173.51173.50-13,103-0.03%
2021/02/170.2173.5000.00172.500.23,1110.01%
2021/02/0400.000.2161.75164.00-0.23,084-0.01%
2021/02/021163.0000.00163.0013,2120.03%
2021/01/2900.000156.00155.0003,2250.00%
2021/01/2800.001.1158.19159.50-1.13,181-0.04%
2021/01/2700.000163.00161.0003,1650.00%
2021/01/261162.500165.00162.5013,1660.03%
2021/01/2500.000167.50169.0003,1460.00%
2021/01/140171.0000.00172.5003,2530.00%
2021/01/1200.000.6167.50168.00-0.63,258-0.02%
2021/01/110170.0000.00170.0003,2750.00%
2021/01/080168.5000.00170.0003,2910.00%
2021/01/0700.001168.50169.00-13,297-0.03%
2021/01/061165.511168.00165.5003,3120.00%
2021/01/051.1165.6200.00166.001.13,2830.03%
2021/01/040.1166.0000.00167.500.13,3280.00%
2020/12/3100.001169.50168.00-13,340-0.03%
2020/12/2900.001165.00165.50-13,378-0.03%
2020/12/280164.000163.00162.5003,3880.00%
2020/12/250.1160.5000.00160.000.13,3970.00%
2020/12/240.4160.9600.00160.500.43,4060.01%
2020/12/2200.000.4162.43162.50-0.43,417-0.01%
2020/12/1800.001.8162.00164.00-1.83,452-0.05%
2020/12/170.1163.501166.00165.00-0.93,448-0.03%
2020/12/1500.003.1156.82158.00-3.13,358-0.09%
2020/12/140153.500.1153.00152.0003,3080.00%
2020/12/110.9156.8900.00155.000.93,3310.03%
2020/12/104154.7500.00155.0043,3250.12%
2020/12/080156.0000.00156.5003,3340.00%
2020/12/070.1158.0000.00158.500.13,3190.00%
2020/12/040.1159.0000.00159.000.13,3190.00%
2020/12/030158.503159.50158.00-33,312-0.09%
2020/12/014158.0000.00159.5043,2700.12%
2020/11/300158.0000.00156.0003,3070.00%
2020/11/270160.5000.00160.5003,2180.00%
2020/11/260.1161.5000.00162.500.13,2350.00%
2020/11/250162.0000.00159.5003,2360.00%
2020/11/170166.5000.00167.5003,1860.00%
2020/11/1600.000163.00163.0003,2640.00%
2020/11/110.1161.0000.00161.500.13,3310.00%
2020/11/1000.003159.00159.00-33,315-0.09%
2020/11/0900.000156.00154.5003,5150.00%
2020/11/0600.002.5149.20150.00-2.53,446-0.07%
2020/11/050147.500.1148.00147.50-0.13,4420.00%
2020/11/0400.000.3146.31147.00-0.33,437-0.01%
2020/11/0200.004141.00141.00-43,420-0.12%
2020/10/302138.502139.50138.5003,4180.00%
2020/10/283140.8300.00140.0033,4510.09%
2020/10/271143.0000.00143.5013,4320.03%
2020/10/231141.503141.33144.00-23,429-0.06%
2020/10/221137.001138.00138.0003,3370.00%
2020/10/211138.501139.00139.0003,3570.00%
2020/10/2000.000.2138.00139.00-0.23,351-0.01%
2020/10/1900.0037136.09137.50-373,328-1.11%
2020/10/1600.006136.00135.50-63,302-0.18%
2020/10/131135.5000.00134.5013,2730.03%
2020/10/1200.005136.60137.00-53,296-0.15%
2020/10/0600.003134.00134.00-33,288-0.09%
2020/09/2900.0011130.00129.50-113,270-0.34%
2020/09/251127.5000.00126.5013,3370.03%
2020/09/2414126.3200.00126.00143,3380.42%
2020/09/2100.001134.50135.00-13,392-0.03%
2020/09/1800.001133.00133.50-13,455-0.03%
2020/09/1600.003132.67134.00-33,542-0.08%
2020/09/095129.5000.00130.5053,6920.14%
2020/09/0700.001130.50130.50-13,771-0.03%
2020/09/041129.0000.00129.0013,8610.03%
2020/09/0300.001131.00131.50-13,906-0.03%
2020/09/0200.001130.50129.00-13,895-0.03%
2020/09/011127.5000.00127.5013,8960.03%
2020/08/313130.1700.00129.5033,8760.08%
2020/08/2600.001.1135.00135.00-1.13,949-0.03%
2020/08/2500.002134.50135.50-23,992-0.05%
2020/08/2100.005134.30134.00-54,066-0.12%
2020/08/201131.504132.00132.50-34,057-0.07%
2020/08/1900.005136.20138.00-54,010-0.12%
2020/08/184135.254137.00135.0004,0150.00%
2020/08/171134.005134.90136.00-43,968-0.10%
2020/08/145131.507.1132.13132.00-2.13,941-0.05%
2020/08/135127.5020133.10132.50-153,878-0.39%
2020/08/072124.0000.00124.0023,7590.05%
2020/08/0600.002125.01125.50-23,797-0.05%
2020/08/041122.5000.00123.5013,8460.03%
2020/08/032121.5000.00121.0023,8500.05%
2020/07/312123.000123.50122.5023,8560.05%
2020/07/3000.000.1125.00124.50-0.13,9370.00%
2020/07/2900.000.1124.50124.50-0.14,0010.00%
2020/07/281121.001121.00121.5004,0970.00%
2020/07/2710123.0000.00123.00104,1990.24%
2020/07/243123.3310126.00123.00-74,329-0.16%
2020/07/2200.000.1127.00126.00-0.14,3900.00%
2020/07/172123.0000.00123.0024,4870.04%
2020/07/162123.501125.00123.5014,5550.02%
2020/07/151123.5000.00123.5014,5520.02%
2020/07/1411123.0500.00123.50114,6030.24%
2020/07/102125.0035125.50125.00-334,750-0.69%
2020/07/0910128.003128.17127.5074,7860.15%
2020/07/073129.1700.00128.5034,8330.06%
2020/07/034127.1300.00127.0044,8840.08%
2020/07/0200.009126.78126.50-95,019-0.18%
2020/07/011126.5000.00126.0015,1530.02%
2020/06/301121.5000.00125.0015,1730.02%
2020/06/293.2118.152119.50120.001.25,2680.02%
2020/06/2400.005119.50119.00-55,266-0.09%
2020/06/237118.9300.00118.5075,3800.13%
2020/06/222128.0000.00128.0025,4360.04%
2020/06/192127.501127.50127.0015,5120.02%
2020/06/1600.001127.50127.50-15,825-0.02%
2020/06/151124.0000.00123.0015,9580.02%
2020/06/1214124.141124.00124.00136,0720.21%
2020/06/1100.001125.00125.00-16,227-0.02%
2020/06/102129.7500.00129.5026,2540.03%
2020/06/095125.301126.00126.0046,4160.06%
2020/06/051.1123.5500.00123.501.16,6010.02%
2020/06/0300.0026121.52122.50-266,836-0.38%
2020/06/021119.502119.75119.00-16,832-0.01%
2020/06/0100.001119.00119.00-16,875-0.01%
2020/05/291116.502117.50116.50-16,893-0.01%
2020/05/2800.001116.50116.50-16,896-0.01%
2020/05/271116.0000.00116.0016,9590.01%
2020/05/264117.7500.00117.5047,0100.06%
2020/05/221111.0000.00111.5017,0680.01%
2020/05/211114.005114.20114.00-47,179-0.06%
2020/05/191112.001114.00113.0007,2550.00%
2020/05/181111.502112.50111.50-17,229-0.01%
2020/05/156112.251111.50112.5057,2350.07%
2020/05/140.1113.001113.50113.00-0.97,232-0.01%
2020/05/1300.001113.00116.50-17,177-0.01%
2020/05/122115.502116.25116.0007,1700.00%
2020/05/111.3116.623116.67116.50-1.77,181-0.02%
2020/05/081113.001113.00113.0007,1390.00%
2020/05/071112.002113.00113.00-17,166-0.01%
2020/05/063112.001113.50113.0027,1680.03%
2020/05/055110.804110.50110.5017,1170.01%
2020/05/0400.001109.00108.50-17,114-0.01%
2020/04/304113.004113.50114.5007,0420.00%
2020/04/291110.5000.00111.0017,0070.01%
2020/04/2810101.502103.50103.0086,9410.12%
2020/04/275100.501100.50101.0047,0870.06%
2020/04/242299.1000.0098.70227,0500.31%
2020/04/2200.002195.5097.00-217,014-0.30%
2020/04/21298.452096.8096.50-186,999-0.26%
2020/04/2000.001100.50101.00-16,969-0.01%
2020/04/171.1101.34199.8099.500.17,0040.00%
2020/04/162.299.49199.9099.601.26,9490.02%
2020/04/154102.0000.00102.0046,8730.06%
2020/04/142100.0000.00100.0026,8090.03%
2020/04/13297.10196.5096.4016,8000.01%
2020/04/10596.80496.3098.2016,8110.01%
2020/04/09696.80295.2096.3046,7770.06%
2020/04/0800.00495.2396.10-46,736-0.06%
2020/04/0700.00294.1594.50-26,668-0.03%
2020/04/06190.500.491.5091.100.66,5210.01%
2020/04/0100.00292.6092.30-26,325-0.03%
2020/03/311694.4600.0091.50166,2510.26%
2020/03/30192.503493.0993.70-336,077-0.54%
2020/03/271100.00299.0096.70-15,988-0.02%
2020/03/26096.90494.5596.50-45,863-0.07%
2020/03/251792.97292.3091.00155,7430.26%
2020/03/24887.09287.8087.1065,6100.11%
2020/03/23381.50280.5080.1015,5440.02%
2020/03/2018.280.02784.2085.4011.25,5020.20%
2020/03/191878.0600.0077.70185,3380.34%
2020/03/181487.3200.0086.30145,2310.27%
2020/03/171489.8400.0087.30145,1350.27%
2020/03/13992.2722.393.3097.40-13.34,887-0.27%
2020/03/123101.502103.50101.5014,6850.02%
2020/03/119108.567107.43106.0024,5930.04%
2020/03/107104.500.5107.00106.006.54,5000.14%
2020/03/097108.7100.00107.0074,4020.16%
2020/03/0400.0011114.00114.50-114,121-0.27%
2020/03/024110.503113.50114.0014,0230.02%
2020/02/278115.3800.00115.0083,9950.20%
2020/02/264117.5000.00117.0043,9290.10%
2020/02/254116.0000.00118.0043,8570.10%
2020/02/247.1120.6510121.50120.00-2.93,764-0.08%
2020/02/211124.0000.00124.5013,6240.03%
2020/02/201125.501126.50124.5003,6300.00%
2020/02/195128.0000.00128.0053,5450.14%
2020/02/142125.2500.00125.5023,4830.06%
2020/02/1300.002126.75126.00-23,482-0.06%
2020/02/070.1128.5000.00126.500.13,4080.00%
2020/02/0400.001127.50128.00-13,281-0.03%
2020/02/031121.5000.00122.5013,2360.03%
2020/01/311126.5200.00127.0013,1330.03%
2020/01/303128.5000.00128.5033,0610.10%
2020/01/170.1142.5000.00142.500.12,9060.00%
2020/01/140.1142.0000.00142.500.13,0190.00%
2020/01/0900.001137.00137.00-12,923-0.03%
2020/01/0600.002135.00135.00-22,924-0.07%
2019/12/2400.000.2138.50138.50-0.22,933-0.01%
2019/12/1000.000.2135.00134.00-0.22,763-0.01%
2019/12/061133.5000.00134.0012,7370.04%
2019/12/050.1136.0000.00135.500.12,6880.01%
2019/12/020.2136.5000.00136.000.22,6520.01%
2019/11/2500.001141.00141.50-12,641-0.04%
2019/11/0500.003138.50139.00-32,762-0.11%
2019/11/0400.002139.50140.00-22,796-0.07%
2019/11/0100.003137.50137.50-32,823-0.11%
2019/10/313.5137.5000.00137.503.52,9610.12%
2019/10/2500.003134.00134.50-33,073-0.10%
2019/10/2200.001135.50136.50-13,010-0.03%
2019/10/142126.752126.50128.0002,8870.00%
2019/10/0400.000.1127.00126.50-0.12,8430.00%
2019/09/2400.001126.50126.50-12,884-0.03%
2019/09/231127.501128.00128.0002,8780.00%
2019/09/090.6131.0000.00131.000.62,9140.02%
2019/08/220.1125.502125.00125.00-1.93,029-0.06%
2019/08/2000.002125.00125.00-23,081-0.06%
2019/08/1200.001125.50123.50-13,029-0.03%
2019/08/081125.0000.00124.0013,0270.03%
2019/08/023126.0000.00125.5033,1850.09%
2019/07/311132.0000.00131.5013,0460.03%
2019/07/291141.5000.00141.0012,9700.03%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章