• 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
    149.0
  • 漲跌
    ▲2.0
  • 漲幅
    +1.36%
  • 成交量
    7,010張
  • 產業
    上市 其他類股

  • 1198人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－富邦-新營 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

富邦-新營 券商分點個股進出

富邦-新營 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
2024/11/0800.000.2152.00149.00-0.28,1980.00%
2024/11/071146.0000.00147.0018,2260.01%
2024/11/061.1146.820147.50146.501.18,2320.01%
2024/11/0500.000149.00149.0008,2390.00%
2024/11/041148.0000.00148.5018,3320.01%
2024/11/015.1146.1100.00148.005.18,5000.06%
2024/10/3000.001150.50151.50-18,396-0.01%
2024/10/290.3151.000.5151.50151.00-0.28,3830.00%
2024/10/2800.000.1154.00153.50-0.18,3950.00%
2024/10/240155.0000.00154.5008,4470.00%
2024/10/230.5156.3400.00154.500.58,4750.01%
2024/10/220157.000156.00156.5008,5240.00%
2024/10/211156.0000.00156.0018,5990.01%
2024/10/1800.000156.50156.5008,6140.00%
2024/10/1700.000.1156.00155.00-0.18,7530.00%
2024/10/161155.000155.50155.0018,8990.01%
2024/10/150154.0000.00154.5008,9190.00%
2024/10/1400.001156.40156.50-18,988-0.01%
2024/10/110.1153.5600.00152.000.19,0650.00%
2024/10/0915.4158.030.1158.81157.5015.39,0630.17%
2024/10/080.2163.910.3163.50163.00-0.18,9450.00%
2024/10/073.1164.4524.1163.21165.00-218,821-0.24%
2024/10/043.2162.470.3162.28161.502.98,5970.03%
2024/10/0110.5159.9921.2159.01158.50-10.68,392-0.13%
2024/09/300.1164.500.1165.42163.5008,2920.00%
2024/09/274.2164.8616.7163.11163.50-12.68,236-0.15%
2024/09/2610153.000153.50152.00107,5850.13%
2024/09/250.1150.976.1153.53155.50-67,539-0.08%
2024/09/2400.002146.00146.00-27,297-0.03%
2024/09/2300.000.1145.83145.00-0.17,4610.00%
2024/09/201.1144.521.3146.00146.00-0.37,5190.00%
2024/09/192142.500.1144.82145.001.97,5610.03%
2024/09/1600.000.4142.43142.00-0.47,732-0.01%
2024/09/1300.000141.00142.0007,7840.00%
2024/09/1200.000.2138.67139.00-0.27,8440.00%
2024/09/115.1137.001.1137.95137.5047,8590.05%
2024/09/106.6137.940.3137.50136.506.27,9000.08%
2024/09/090.1141.470.1141.00142.0007,7630.00%
2024/09/060.1142.000.1143.50143.5007,8320.00%
2024/09/0500.000.1143.50141.50-0.17,9070.00%
2024/09/042.3143.020.2143.50143.002.18,0710.03%
2024/09/030.6145.5000.00147.000.68,0690.01%
2024/09/022145.000.3146.00145.501.78,0950.02%
2024/08/301144.502145.00145.50-18,094-0.01%
2024/08/292.2143.380.1143.21144.002.18,0550.03%
2024/08/283147.501145.00144.5028,0940.02%
2024/08/270.1146.500.1147.00147.5008,4650.00%
2024/08/260.3149.500.2148.50148.500.28,4410.00%
2024/08/231142.501144.00143.5008,3220.00%
2024/08/220.4146.1200.00145.500.48,3610.01%
2024/08/200.3149.000.1148.58148.000.28,3920.00%
2024/08/190.4148.5000.00149.000.48,5300.00%
2024/08/1600.000148.00148.5008,6290.00%
2024/08/152148.0000.00146.0028,6280.02%
2024/08/140.3148.500.1149.00148.500.38,7510.00%
2024/08/130.2147.500147.33147.500.28,7600.00%
2024/08/1200.000146.50147.5008,8930.00%
2024/08/091143.0012144.00143.00-119,024-0.12%
2024/08/081.2139.7500.00140.001.29,1530.01%
2024/08/070.6140.551.2141.39143.00-0.59,294-0.01%
2024/08/062.1137.740.1138.00137.5029,5140.02%
2024/08/055.3139.520.4139.50138.0059,7840.05%
2024/08/021.2148.7500.00148.501.210,2640.01%
2024/08/011.2152.1700.00153.501.210,3260.01%
2024/07/310.3150.000.4150.70152.00-0.110,3180.00%
2024/07/302146.5000.00149.50210,2740.02%
2024/07/290.3149.5000.00148.500.310,2420.00%
2024/07/261.1149.0400.00149.001.110,2410.01%
2024/07/2300.000.3150.00151.50-0.310,2940.00%
2024/07/2213.8146.090.2146.50147.0013.610,3090.13%
2024/07/191.3150.6200.00150.501.310,1620.01%
2024/07/187153.5700.00154.50710,0380.07%
2024/07/170.2163.0000.00162.000.29,8780.00%
2024/07/160.5163.0200.00163.500.59,7640.01%
2024/07/151163.000.1164.20164.500.99,7600.01%
2024/07/1200.004163.00163.50-49,691-0.04%
2024/07/115.9159.763160.11160.502.99,5620.03%
2024/07/100158.0000.00158.0009,4420.00%
2024/07/090.1157.501156.50157.50-0.99,391-0.01%
2024/07/080.2158.500.3157.50158.50-0.19,3390.00%
2024/07/056158.1700.00157.0069,3200.06%
2024/07/040.2159.0000.00158.000.29,3330.00%
2024/07/030.1155.501.1156.89156.00-19,294-0.01%
2024/07/020.3155.0000.00155.000.39,0080.00%
2024/07/011.5156.171.1157.00155.500.49,0190.00%
2024/06/281.7154.1800.00153.501.78,9190.02%
2024/06/273154.0000.00152.5038,8820.03%
2024/06/260.4158.5000.00155.500.48,6430.00%
2024/06/251157.0000.00156.0018,5560.01%
2024/06/242.3159.4400.00158.502.38,3470.03%
2024/06/2100.001163.00160.50-18,232-0.01%
2024/06/201.1162.0700.00163.001.17,9600.01%
2024/06/195.4160.3100.00160.505.47,9420.07%
2024/06/180.4161.0000.00161.500.47,8750.00%
2024/06/171.3160.8100.00161.001.37,8390.02%
2024/06/140156.000156.50156.5007,7430.00%
2024/06/132155.252.3154.63155.00-0.37,7100.00%
2024/06/120.1153.8000.00153.500.17,6910.00%
2024/06/112.2151.2900.00151.502.27,6790.03%
2024/06/072153.7500.00153.0027,5190.03%
2024/06/060.1155.0000.00154.000.17,4710.00%
2024/06/050155.500.1155.50155.50-0.17,4090.00%
2024/06/043.2153.9100.00153.503.27,4300.04%
2024/05/311.1152.1800.00152.001.17,3780.01%
2024/05/301153.5000.00153.0016,9340.01%
2024/05/293.7155.162.3155.02155.001.56,9060.02%
2024/05/2829.3155.291155.00155.0028.36,8790.41%
2024/05/274153.253153.34154.0016,8070.01%
2024/05/242.1151.001150.50150.501.16,7620.02%
2024/05/235.7151.2000.00150.505.76,7270.08%
2024/05/223154.500156.00154.5036,5880.05%
2024/05/212155.000156.00155.0026,5000.03%
2024/05/207.1156.154.1156.38156.0036,4770.05%
2024/05/173152.5000.00152.5036,3510.05%
2024/05/164.1153.131153.50153.003.16,3340.05%
2024/05/153.1153.820155.00153.003.16,3220.05%
2024/05/145.5152.442153.25153.003.56,2310.06%
2024/05/134.4156.525.3157.40157.00-0.96,032-0.01%
2024/05/108.6152.8800.00153.008.65,8750.15%
2024/05/093153.7300.00150.0035,6450.05%
2024/05/088.7153.161154.50152.007.75,2800.15%
2024/05/070.5168.8700.00168.000.54,7290.01%
2024/05/0200.001172.00170.50-14,567-0.02%
2024/04/291173.9000.00174.0014,5240.02%
2024/04/260.1168.921169.50168.00-0.94,420-0.02%
2024/04/230.1173.001173.50173.00-0.94,433-0.02%
2024/04/2200.000.1172.50172.50-0.14,4230.00%
2024/04/190169.171168.00168.00-14,378-0.02%
2024/04/161.1170.5800.00170.001.14,1890.03%
2024/04/150.1174.0000.00173.000.14,1510.00%
2024/04/120.1175.000174.50174.5004,1810.00%
2024/04/111176.0000.00175.5014,1790.02%
2024/04/101179.000.7179.00178.500.34,1990.01%
2024/04/091178.001178.00178.5004,1710.00%
2024/04/0300.003176.00175.50-34,138-0.07%
2024/04/021176.002.2175.59176.00-1.24,079-0.03%
2024/04/0100.004.3175.40175.50-4.34,059-0.11%
2024/03/290.3172.5000.00172.000.34,0230.01%
2024/03/2800.000173.50171.5004,0110.00%
2024/03/270172.5000.00172.0003,9890.00%
2024/03/260.1172.0000.00172.000.14,0300.00%
2024/03/250.1172.5000.00174.000.14,0020.00%
2024/03/222.8172.0100.00171.502.84,0140.07%
2024/03/196173.0000.00172.5064,1190.15%
2024/03/180.1175.9500.00174.000.14,1470.00%
2024/03/152175.7500.00177.0024,1560.05%
2024/03/1400.001179.50179.00-14,126-0.02%
2024/03/132176.4900.00176.0024,0860.05%
2024/03/080.3173.2200.00172.500.34,0680.01%
2024/03/060.2175.5000.00175.000.24,0260.00%
2024/03/0500.000.1174.00173.50-0.14,0630.00%
2024/03/040.1174.250.1173.64174.0004,0520.00%
2024/02/290.3173.4100.00174.500.34,1160.01%
2024/02/270.1173.2000.00172.000.14,0890.00%
2024/02/261173.020.1173.50173.0014,0480.02%
2024/02/230.1176.500177.00176.000.14,0120.00%
2024/02/220.1176.331176.00176.00-0.94,045-0.02%
2024/02/211175.5100.00176.0014,0320.03%
2024/02/201.1176.423.3175.73177.50-2.24,025-0.05%
2024/02/191174.500174.50174.0014,0430.02%
2024/02/161.5169.5500.00171.001.54,0540.04%
2024/02/151.4170.3200.00170.001.43,9330.03%
2024/02/050.2173.5300.00174.000.23,8570.00%
2024/02/020.1175.001174.50174.50-0.93,863-0.02%
2024/02/010.5175.500.2175.00175.000.43,8090.01%
2024/01/311.1174.051173.50174.000.13,7720.00%
2024/01/300.3175.251175.00174.00-0.73,764-0.02%
2024/01/290.3179.0000.00179.000.33,6580.01%
2024/01/260.2179.0200.00177.500.23,6500.00%
2024/01/240.8179.322178.50178.00-1.23,610-0.03%
2024/01/222180.491.2178.85180.000.83,6100.02%
2024/01/191178.0000.00179.5013,6810.03%
2024/01/183177.0000.00177.0033,6630.08%
2024/01/170.1179.190179.50178.500.13,6260.00%
2024/01/151184.0000.00184.0013,6090.03%
2024/01/120.1184.5000.00184.500.13,6740.00%
2024/01/110.1186.500.2185.50186.00-0.13,6780.00%
2024/01/107184.4300.00183.0073,6970.19%
2024/01/091183.003183.01182.50-23,681-0.05%
2024/01/082186.2500.00186.0023,6570.05%
2024/01/052192.5000.00190.0023,6280.06%
2024/01/0400.006.3193.36195.50-6.33,629-0.17%
2024/01/0300.005190.50192.00-53,657-0.14%
2024/01/021191.0000.00194.0013,6130.03%
2023/12/293.1191.960.2192.00193.002.93,5700.08%
2023/12/280.1189.257188.07189.50-6.93,563-0.19%
2023/12/270.2190.003190.50190.50-2.83,546-0.08%
2023/12/261189.002189.50189.00-13,551-0.03%
2023/12/2500.002187.00186.50-23,571-0.06%
2023/12/220186.5000.00186.5003,6130.00%
2023/12/2100.000.1186.50187.50-0.13,5970.00%
2023/12/202.4185.5800.00185.002.43,5720.07%
2023/12/1900.001187.00186.50-13,564-0.03%
2023/12/182188.252189.00186.5003,5780.00%
2023/12/151.1184.323185.50187.50-1.93,526-0.05%
2023/12/141178.0000.00179.5013,3970.03%
2023/12/131177.9600.00175.5013,3590.03%
2023/12/110178.5000.00178.5003,3420.00%
2023/12/082182.0000.00181.0023,3010.06%
2023/12/072.1179.7800.00179.002.13,2680.06%
2023/12/061181.5000.00180.0013,2620.03%
2023/12/0500.000.1180.00181.00-0.13,3080.00%
2023/12/044182.0100.00181.5043,3100.12%
2023/12/013.1183.0200.00182.503.13,2900.10%
2023/11/300.1185.0000.00186.000.13,2610.00%
2023/11/291184.0000.00183.0013,1790.03%
2023/11/2800.004186.00185.00-43,183-0.13%
2023/11/271185.502.2184.91183.50-1.23,165-0.04%
2023/11/2400.001183.01184.50-13,137-0.03%
2023/11/220180.750.5181.00182.50-0.53,177-0.02%
2023/11/210181.001179.56181.00-13,171-0.03%
2023/11/171.5178.0000.00177.501.53,1410.05%
2023/11/160175.501177.00176.50-13,104-0.03%
2023/11/151174.000.1174.89175.000.93,0830.03%
2023/11/142173.5000.00173.0023,0770.07%
2023/11/131.1173.9900.00172.501.13,1670.03%
2023/11/101173.5200.00173.5013,2470.03%
2023/11/080.1180.1800.00179.000.13,5210.00%
2023/11/071182.000.1181.50182.000.93,5280.03%
2023/11/061182.000.2180.45181.000.83,5320.02%
2023/11/020.3177.331177.04176.50-0.73,619-0.02%
2023/11/012174.2500.00173.5023,7150.05%
2023/10/310.1177.1000.00175.500.13,8150.00%
2023/10/300.1178.1700.00177.500.13,8490.00%
2023/10/2700.001180.00179.00-13,876-0.03%
2023/10/260.1172.0000.00171.500.13,8890.00%
2023/10/250.2174.500.1174.00173.500.13,9050.00%
2023/10/240.1171.8100.00171.000.13,9600.00%
2023/10/230.5172.0100.00172.000.53,9730.01%
2023/10/201.1173.9900.00174.001.13,9540.03%
2023/10/190.1179.0000.00179.000.13,9050.00%
2023/10/180179.5000.00179.0003,9370.00%
2023/10/171.2183.3000.00181.001.23,9640.03%
2023/10/130184.0000.00183.0004,0350.00%
2023/10/1100.000185.50183.5004,1170.00%
2023/10/050.1177.9300.00177.500.14,0990.00%
2023/10/040177.3800.00177.0004,1000.00%
2023/10/030180.0000.00179.0004,0700.00%
2023/10/020.4181.5000.00181.000.44,1100.01%
2023/09/280.2182.2500.00181.000.24,1520.00%
2023/09/2700.000183.50184.0004,1400.00%
2023/09/260.2181.5000.00180.000.24,1550.00%
2023/09/2500.000.1181.02181.50-0.14,1430.00%
2023/09/220176.500177.29177.5004,1530.00%
2023/09/210177.9000.00175.5004,1560.00%
2023/09/200180.5000.00180.0004,1150.00%
2023/09/190.1184.130184.00184.000.14,1030.00%
2023/09/181183.000183.50183.0014,0940.02%
2023/09/150.1183.330.2183.99182.50-0.14,1390.00%
2023/09/140.1179.290180.00180.000.14,0860.00%
2023/09/130176.5000.00177.0004,0810.00%
2023/09/120176.5000.00176.0004,1020.00%
2023/09/110.2175.941175.00175.00-0.84,117-0.02%
2023/09/080.6173.4200.00172.500.64,1230.02%
2023/09/070.1175.5800.00174.500.14,1800.00%
2023/09/060179.000.1179.50179.5004,1570.00%
2023/09/052.1179.2700.00179.002.14,1530.05%
2023/08/310177.8100.00177.5004,1570.00%
2023/08/300177.0000.00177.0004,1380.00%
2023/08/290.1177.601178.50178.50-0.94,154-0.02%
2023/08/281183.0000.00181.5014,1380.02%
2023/08/2500.000179.50178.0004,5220.00%
2023/08/232173.5000.00174.0024,6180.04%
2023/08/220178.0000.00177.5004,6190.00%
2023/08/210.1178.5500.00179.000.14,7080.00%
2023/08/180181.210181.50180.0004,7060.00%
2023/08/172.1180.560182.50181.5024,6820.04%
2023/08/161.2175.090.1172.18174.001.14,6220.02%
2023/08/150.1169.5500.00170.000.14,5730.00%
2023/08/140.7175.333174.33173.50-2.34,456-0.05%
2023/08/110.1189.270.1190.00186.000.14,3510.00%
2023/08/104.1187.010.1189.00187.0044,3970.09%
2023/08/090186.5000.00186.5004,4890.00%
2023/08/081187.050189.00185.0014,4810.02%
2023/08/071.4188.380189.00187.501.44,3890.03%
2023/08/043.4195.680.1195.50194.003.44,2900.08%
2023/08/022.4200.191.1201.13201.001.34,1710.03%
2023/08/011.2199.971.9201.62202.50-0.74,128-0.02%
2023/07/310.7207.7700.00208.000.74,0810.02%
2023/07/286.1205.5100.00205.006.13,9880.15%
2023/07/270.5205.5600.00204.500.53,9410.01%
2023/07/261.1203.591206.00203.500.13,8800.00%
2023/07/250.4206.0000.00207.500.43,8460.01%
2023/07/240.1204.5200.00205.000.13,8520.00%
2023/07/210.3204.6400.00204.000.33,8470.01%
2023/07/200.2209.3100.00206.500.23,8110.00%
2023/07/190213.501212.00212.00-13,756-0.03%
2023/07/182.2212.001211.50211.001.23,7320.03%
2023/07/170.1214.501214.50215.00-0.93,688-0.02%
2023/07/141.1211.000.2211.03212.000.93,6410.03%
2023/07/1300.000.2205.50203.50-0.23,552-0.01%
2023/07/071.4201.3400.00201.001.43,5470.04%
2023/07/061.1206.1100.00204.001.13,5210.03%
2023/07/050210.5000.00210.0003,4700.00%
2023/07/040.3210.471211.43210.00-0.83,449-0.02%
2023/06/290.1206.5000.00204.000.13,4980.00%
2023/06/270.1201.6900.00201.000.13,5260.00%
2023/06/260.1201.0000.00202.000.13,5240.00%
2023/06/210.4202.6500.00201.500.43,5460.01%
2023/06/200.3206.5600.00205.000.33,4990.01%
2023/06/160.1205.5000.00205.000.13,5050.00%
2023/06/151.4205.5400.00205.501.43,4680.04%
2023/06/140206.5000.00208.5003,4550.00%
2023/06/130.3205.5800.00204.000.33,4490.01%
2023/06/120212.0000.00209.0003,3490.00%
2023/06/090.1211.0000.00211.500.13,3590.00%
2023/06/080.3211.6700.00210.000.33,4180.01%
2023/06/070.3212.5000.00213.000.33,4740.01%
2023/06/060209.5000.00209.0003,4850.00%
2023/06/050208.0000.00206.5003,5110.00%
2023/06/021205.5000.00205.0013,5410.03%
2023/06/010.5205.9900.00204.500.53,5040.01%
2023/05/312.1202.7900.00202.502.13,5030.06%
2023/05/300.7207.5100.00207.000.73,1070.02%
2023/05/290205.250203.50210.5003,1380.00%
2023/05/262.1206.750207.33206.002.13,2170.06%
2023/05/250.1205.7100.00206.000.13,2420.00%
2023/05/240.4211.2900.00210.000.43,1720.01%
2023/05/230.1215.2700.00213.500.13,1590.00%
2023/05/220.1215.811216.50215.00-0.93,147-0.03%
2023/05/190215.0000.00216.0003,1160.00%
2023/05/1700.000.1212.88214.00-0.13,0680.00%
2023/05/160.3208.0100.00208.000.33,0250.01%
2023/05/153.8211.1300.00209.003.82,9760.13%
2023/05/1000.001224.00225.00-12,865-0.03%
2023/05/091224.0000.00224.0012,8710.03%
2023/05/050.1220.0000.00220.500.12,9270.00%
2023/05/040.1221.0000.00221.000.12,9640.00%
2023/05/030222.5000.00222.5003,0530.00%
2023/04/280.1223.0000.00223.000.13,3530.00%
2023/04/271.2219.7500.00220.001.23,3670.04%
2023/04/1900.004228.00229.00-43,648-0.11%
2023/04/180230.0000.00230.0003,6800.00%
2023/04/172.1229.2400.00230.002.13,7280.06%
2023/04/1400.006232.25233.50-63,781-0.16%
2023/04/1200.001228.00228.00-13,757-0.03%
2023/04/112.1227.5100.00228.002.13,8220.05%
2023/04/101224.5000.00224.0013,8130.03%
2023/04/060222.0000.00220.5003,8180.00%
2023/03/311.2222.0900.00223.501.23,8120.03%
2023/03/300.4225.2400.00225.500.43,7790.01%
2023/03/292.3226.7200.00228.502.33,8200.06%
2023/03/281232.5000.00233.0013,8310.03%
2023/03/241.1232.0000.00232.001.13,9460.03%
2023/03/2300.004236.13237.00-44,007-0.10%
2023/03/2200.001234.00234.00-14,075-0.02%
2023/03/2100.001230.00229.00-14,096-0.02%
2023/03/2000.000.1231.00231.00-0.14,1080.00%
2023/03/170.1229.5000.00230.000.14,1760.00%
2023/03/141229.0000.00229.5014,3870.02%
2023/03/1300.001234.00234.50-14,432-0.02%
2023/03/102229.9600.00227.0024,4790.05%
2023/03/090.1233.501235.50234.50-14,549-0.02%
2023/03/080.1232.0000.00232.500.14,6620.00%
2023/03/031226.5000.00226.0014,6980.02%
2023/03/020.1227.1800.00226.000.14,7050.00%
2023/02/240.7221.2100.00225.500.74,6790.01%
2023/02/231224.541226.00225.0004,6010.00%
2023/02/161231.5000.00231.5015,1110.02%
2023/02/151233.0000.00234.5015,1890.02%
2023/02/140.5232.5000.00234.000.55,2110.01%
2023/02/1000.000.1232.86233.00-0.15,3740.00%
2023/02/091231.000.1232.00230.500.95,4480.02%
2023/02/080230.5000.00230.5005,5050.00%
2023/02/070.2228.8300.00227.500.25,5460.00%
2023/02/062224.0000.00227.5025,6240.04%
2023/02/032231.5000.00230.0025,6830.04%
2023/02/012232.504232.75234.50-25,861-0.03%
2023/01/311.2227.3300.00225.001.25,8920.02%
2023/01/301240.001.1236.67240.00-0.15,9570.00%
2023/01/1600.002229.25231.50-26,219-0.03%
2023/01/130222.000.1223.00222.00-0.16,1860.00%
2023/01/1100.000232.50229.5006,1970.00%
2023/01/1000.000231.50233.0006,1690.00%
2023/01/090.1229.002229.00231.00-1.96,147-0.03%
2023/01/0600.000.1222.50224.00-0.16,1050.00%
2023/01/0500.000224.50220.0006,1880.00%
2023/01/0400.002221.50223.00-26,173-0.03%
2023/01/031215.0000.00217.0016,1690.02%
2022/12/3000.001217.00217.00-16,159-0.02%
2022/12/291208.500210.97214.0016,1470.02%
2022/12/2700.001220.00219.50-16,115-0.02%
2022/12/2300.000216.00216.5006,1330.00%
2022/12/221216.000.1216.00215.500.96,1340.01%
2022/12/211216.001220.00219.5006,1350.00%
2022/12/2000.001215.55213.50-16,070-0.02%
2022/12/1900.001218.46218.00-16,046-0.02%
2022/12/151214.003.3217.99219.50-2.35,964-0.04%
2022/12/142213.002211.76213.5005,8750.00%
2022/12/082202.4300.00210.0025,7670.04%
2022/12/062213.002213.25214.5005,7000.00%
2022/12/020.3208.001.1207.62211.50-0.85,573-0.01%
2022/12/0100.003204.17205.00-35,502-0.05%
2022/11/300.1197.9500.00201.500.15,3930.00%
2022/11/291.1190.5500.00192.501.15,2910.02%
2022/11/2800.001187.00191.00-15,335-0.02%
2022/11/250.1192.5000.00192.500.15,3620.00%
2022/11/232188.5000.00188.5025,4500.04%
2022/11/221184.501185.00184.5005,5900.00%
2022/11/211182.0000.00186.0015,5720.02%
2022/11/161187.5000.00187.5015,4370.02%
2022/11/1500.002192.25195.00-25,314-0.04%
2022/11/1400.001.3188.62190.00-1.35,173-0.03%
2022/11/112174.000.3175.00173.001.74,9390.03%
2022/11/1000.001167.54168.50-14,844-0.02%
2022/11/091.1169.100.6169.50169.500.54,8070.01%
2022/11/0800.001167.50166.00-14,751-0.02%
2022/11/0300.002152.00154.00-24,559-0.04%
2022/11/024.6151.7000.00151.504.64,5420.10%
2022/10/310146.291144.50149.00-14,408-0.02%
2022/10/282153.751153.50149.5014,3070.02%
2022/10/271.1149.0900.00150.001.14,2730.03%
2022/10/262.1142.3100.00143.002.14,2030.05%
2022/10/252.2145.5520.3142.95141.50-18.14,013-0.45%
2022/10/242158.752.2162.74157.00-0.23,771-0.01%
2022/10/210.1167.0000.00164.500.13,6470.00%
2022/10/200.1167.6000.00168.500.13,6220.00%
2022/10/1700.001168.50172.00-13,640-0.03%
2022/10/130.4167.8000.00165.500.43,7360.01%
2022/10/111.1177.2000.00176.001.13,7680.03%
2022/10/0500.000.2191.00190.00-0.23,825-0.01%
2022/10/0400.001184.00186.50-13,820-0.03%
2022/10/031178.0000.00179.0013,8250.03%
2022/09/280.1183.1900.00181.500.13,9830.00%
2022/09/270.1185.0000.00186.000.13,9910.00%
2022/09/260.1186.3100.00185.500.14,0590.00%
2022/09/221192.0000.00192.0014,2750.02%
2022/09/210197.001197.00197.50-14,282-0.02%
2022/09/201197.5000.00197.5014,3000.02%
2022/09/190197.002197.50198.50-24,319-0.05%
2022/09/151.1199.5400.00199.501.14,3360.02%
2022/09/140196.7500.00196.5004,3700.00%
2022/09/071.2187.2400.00187.501.24,4260.03%
2022/09/0600.000194.00192.5004,4330.00%
2022/09/052188.5200.00190.0024,4470.05%
2022/09/021.1189.0800.00188.501.14,4270.02%
2022/08/293.3204.8600.00199.003.34,2110.08%
2022/08/2600.000221.50220.0004,0530.00%
2022/08/250.1216.5000.00215.500.14,0540.00%
2022/08/241211.5000.00212.0014,0850.02%
2022/08/230214.0000.00213.0004,1970.00%
2022/08/1500.000226.50226.0004,3790.00%
2022/08/120.1223.000223.00223.5004,3900.00%
2022/08/110.1219.5000.00218.500.14,4340.00%
2022/08/1000.000.1219.00221.00-0.14,5260.00%
2022/08/0500.001.1213.14216.00-1.14,738-0.02%
2022/08/031203.5000.00203.5014,8600.02%
2022/08/0200.000.1211.50213.00-0.14,9170.00%
2022/07/270.1204.5000.00203.500.14,8400.00%
2022/07/261203.001.1202.95202.50-0.14,8410.00%
2022/07/2200.000198.50201.0004,7820.00%
2022/07/210197.0000.00197.0004,7630.00%
2022/07/2000.001189.00191.00-14,751-0.02%
2022/07/181189.491.1185.87186.50-0.14,5860.00%
2022/07/151.1182.3800.00185.501.14,5560.02%
2022/07/121.1185.5700.00188.001.14,4330.02%
2022/07/080193.5000.00192.5004,3870.00%
2022/07/070189.500.1193.00192.00-0.14,3200.00%
2022/07/060.2192.292192.75190.50-1.84,299-0.04%
2022/07/050188.2500.00191.0004,2570.00%
2022/07/042.2186.501190.50188.001.24,2210.03%
2022/07/011.2196.2200.00189.001.24,1710.03%
2022/06/300.1211.501210.00208.50-0.93,982-0.02%
2022/06/290.1218.000.1215.50217.0003,9680.00%
2022/06/280.1214.0000.00214.500.13,9510.00%
2022/06/2700.000.1207.00212.50-0.13,9310.00%
2022/06/240.1205.680206.50205.0003,8930.00%
2022/06/230200.891.1200.71203.00-13,881-0.03%
2022/06/221.1202.491208.00202.500.13,8560.00%
2022/06/211223.0000.00224.5013,7950.03%
2022/06/2000.000.1222.00216.00-0.13,7620.00%
2022/06/170.2219.5800.00218.500.23,7210.01%
2022/06/1600.000234.00227.0003,6820.00%
2022/06/150223.0000.00226.5003,6570.00%
2022/06/0900.001232.00228.50-13,678-0.03%
2022/06/0700.001.1220.82223.00-1.13,673-0.03%
2022/06/061223.0000.00222.5013,6850.03%
2022/06/0100.001222.00222.50-13,777-0.03%
2022/05/310.1225.001223.50225.00-0.93,766-0.02%
2022/05/271.1209.091208.50210.000.13,5620.00%
2022/05/250.1203.5000.00204.500.13,5420.00%
2022/05/2400.003202.50202.50-33,533-0.08%
2022/05/204204.880.1205.00205.003.93,5210.11%
2022/05/190.1201.0000.00204.500.13,4760.00%
2022/05/1800.001203.50207.00-13,413-0.03%
2022/05/171194.501.2196.42194.50-0.23,293-0.01%
2022/05/161.2191.651.2196.25193.00-0.13,2300.00%
2022/05/131.2192.468192.56192.50-6.83,176-0.21%
2022/05/124203.2500.00199.5043,0640.13%
2022/05/114210.5000.00212.5042,9920.13%
2022/05/103.1213.5500.00215.503.12,9410.11%
2022/05/0400.000.2243.50244.00-0.22,889-0.01%
2022/04/290237.0000.00236.5002,9340.00%
2022/04/270.2235.5000.00234.500.22,9060.01%
2022/04/261.2239.501238.50245.000.22,8830.01%
2022/04/220.8242.5000.00242.500.82,8440.03%
2022/04/110.1243.0400.00242.000.12,9360.00%
2022/04/070257.5000.00256.0002,8950.00%
2022/04/011252.0000.00253.0012,8400.04%
2022/03/2400.000.4252.50252.50-0.42,728-0.02%
2022/03/220250.000.1251.00251.0002,7380.00%
2022/03/170.2239.0000.00241.000.22,7050.01%
2022/03/161.3228.2300.00230.001.32,6390.05%
2022/03/150.1234.0000.00233.000.12,5900.00%
2022/03/110242.0000.00238.5002,5910.00%
2022/03/080.1235.5000.00232.500.12,5470.00%
2022/03/070.1243.0200.00240.500.12,5070.01%
2022/03/040.1252.2500.00251.000.12,5500.00%
2022/03/020258.5000.00258.0002,5460.00%
2022/02/251.1253.450.3253.00251.000.82,5180.03%
2022/02/220260.0000.00259.0002,4440.00%
2022/02/2100.000.1264.00264.00-0.12,4470.00%
2022/02/1100.000.1269.00272.50-0.12,5220.00%
2022/02/1000.000264.50269.0002,5030.00%
2022/02/090263.0000.00263.5002,4900.00%
2022/02/080.1260.5000.00260.500.12,4680.00%
2022/01/180254.5000.00256.5002,6410.00%
2022/01/170253.2500.00252.0002,6110.00%
2022/01/142.3255.5900.00253.002.32,6130.09%
2022/01/130.1271.0000.00271.000.12,5630.00%
2022/01/0400.001.2263.08264.00-1.22,687-0.04%
2021/12/2000.001249.50249.50-13,277-0.03%
2021/12/1000.000257.50256.5003,6660.00%
2021/12/071254.001252.50260.0003,7550.00%
2021/12/0200.000.2254.00253.50-0.23,750-0.01%
2021/11/220.1246.500.2248.17246.00-0.13,8560.00%
2021/11/180.3256.460256.50253.500.33,8650.01%
2021/11/1200.000.1253.00252.00-0.13,9800.00%
2021/11/101255.0000.00251.0013,9940.03%
2021/11/0500.000.1260.00265.00-0.13,9300.00%
2021/11/030.1265.000.3264.00263.00-0.23,970-0.01%
2021/11/021270.0000.00269.5013,9410.03%
2021/11/0100.000.1271.50275.00-0.13,9370.00%
2021/10/2700.000260.50270.5003,8860.00%
2021/10/2200.001243.00242.00-13,811-0.03%
2021/10/2000.000.1241.00240.50-0.13,7780.00%
2021/10/181.1236.6400.00234.501.13,7570.03%
2021/10/150232.5000.00233.5003,7490.00%
2021/10/1400.000.1230.00229.50-0.13,7580.00%
2021/10/130231.2500.00231.5003,7510.00%
2021/10/120230.0000.00234.0003,7410.00%
2021/10/081.1237.4800.00236.001.13,6740.03%
2021/10/070230.0000.00234.0003,6630.00%
2021/10/060230.4100.00226.5003,6290.00%
2021/10/050228.5000.00229.5003,5600.00%
2021/10/040235.0000.00235.0003,4780.00%
2021/10/010237.0000.00237.0003,4670.00%
2021/09/300245.0000.00246.0003,4630.00%
2021/09/290.2242.4800.00240.000.23,4200.00%
2021/09/280246.0000.00246.0003,3500.00%
2021/09/270.2248.0000.00247.000.23,2820.01%
2021/09/2200.001245.50249.00-13,187-0.03%
2021/09/171259.001262.50255.5003,0370.00%
2021/09/162.1271.122.7273.63268.50-0.62,934-0.02%
2021/09/151.1275.130.3276.00277.000.82,9050.03%
2021/08/3100.000262.50266.5002,8300.00%
2021/08/271260.0000.00263.0012,7520.04%
2021/08/2300.001243.50243.50-12,664-0.04%
2021/08/190.1227.0000.00225.500.12,7000.00%
2021/08/180.2231.0000.00231.000.22,6840.01%
2021/08/050.1220.001221.00218.50-0.92,843-0.03%
2021/07/3000.001232.00231.50-12,857-0.03%
2021/07/281221.0000.00218.5012,8210.04%
2021/07/271221.0000.00220.0012,8410.04%
2021/07/201212.5000.00214.0012,8060.04%
2021/07/0500.001206.50207.00-12,847-0.04%
2021/07/013199.8300.00201.0032,8380.11%
2021/06/2400.001209.00210.00-12,848-0.04%
2021/06/231206.5000.00205.5012,8680.03%
2021/06/161200.5000.00200.0012,7650.04%
2021/06/101203.0000.00204.5012,8280.04%
2021/06/0400.001206.00207.00-13,072-0.03%
2021/06/0300.000205.00206.0003,0920.00%
2021/06/020207.5000.00205.0003,1190.00%
2021/06/010208.5000.00209.5003,1370.00%
2021/05/2800.000.2210.50209.50-0.23,176-0.01%
2021/05/170.1186.0000.00187.000.13,3410.00%
2021/05/1400.001196.50195.50-13,290-0.03%
2021/05/121185.002190.25188.00-13,211-0.03%
2021/05/041196.0000.00197.5013,3180.03%
2021/04/2900.000200.50202.0003,2960.00%
2021/04/220202.0000.00200.5003,3430.00%
2021/04/161.1206.5500.00210.001.13,3390.03%
2021/04/1300.001203.00203.00-13,326-0.03%
2021/04/0600.000.1199.00199.50-0.13,3220.00%
2021/03/3000.000196.00199.5003,3000.00%
2021/03/2600.001.1190.05191.50-1.13,253-0.03%
2021/03/251183.0000.00184.0013,2260.03%
2021/03/220.2184.0000.00183.000.23,4070.01%
2021/03/192184.7500.00187.0023,4500.06%
2021/03/1800.000.1190.50190.50-0.13,3970.00%
2021/03/1700.001191.50191.00-13,375-0.03%
2021/03/1600.001191.00191.50-13,358-0.03%
2021/03/1500.000.1186.50187.50-0.13,2830.00%
2021/03/121.1182.050.4182.00182.500.73,2740.02%
2021/03/110.4188.875.1184.48190.00-4.73,243-0.15%
2021/03/0900.000.1173.50173.50-0.13,1800.00%
2021/03/080.1170.0000.00170.500.13,1880.00%
2021/03/041171.501171.50172.0003,2740.00%
2021/03/021172.0000.00170.0013,2710.03%
2021/02/263.1174.3100.00172.003.13,2890.09%
2021/02/2500.001.1179.05180.50-1.13,211-0.03%
2021/02/1800.003173.50173.50-33,103-0.10%
2021/02/170172.504172.00172.50-43,111-0.13%
2021/02/0500.001164.00164.00-13,069-0.03%
2021/02/0400.001162.50164.00-13,084-0.03%
2021/02/0300.000.1163.00162.50-0.13,1480.00%
2021/02/011158.0000.00158.0013,2560.03%
2021/01/290.1155.0000.00155.000.13,2250.00%
2021/01/281158.501160.00159.5003,1810.00%
2021/01/272161.7500.00161.0023,1650.06%
2021/01/265163.2000.00162.5053,1660.16%
2021/01/201168.5000.00168.0013,1680.03%
2021/01/190.1168.0000.00168.500.13,1260.00%
2021/01/1800.001168.00168.50-13,139-0.03%
2021/01/151169.5000.00170.0013,2630.03%
2021/01/1400.007174.57172.50-73,253-0.22%
2021/01/1300.002.1169.60172.00-2.13,264-0.06%
2021/01/121168.0000.00168.0013,2580.03%
2021/01/1100.001168.00170.00-13,275-0.03%
2021/01/0800.000170.00170.0003,2910.00%
2021/01/071169.501169.50169.0003,2970.00%
2020/12/2900.001165.00165.50-13,378-0.03%
2020/12/251161.5000.00160.0013,3970.03%
2020/12/241.1160.5500.00160.501.13,4060.03%
2020/12/2100.001166.00166.00-13,468-0.03%
2020/12/1800.001.3162.50164.00-1.33,452-0.04%
2020/12/1700.001164.50165.00-13,448-0.03%
2020/12/1600.002161.00163.00-23,394-0.06%
2020/12/1510157.5010157.50158.0003,3580.00%
2020/12/1000.000.3155.50155.00-0.33,325-0.01%
2020/12/034157.3800.00158.0043,3120.12%
2020/12/0200.001161.50161.50-13,272-0.03%
2020/11/301156.001157.54156.0003,3070.00%
2020/11/272160.7500.00160.5023,2180.06%
2020/11/2600.000.2161.50162.50-0.23,2350.00%
2020/11/201163.5000.00163.0013,1940.03%
2020/11/190.1165.5000.00166.000.13,1920.00%
2020/11/182165.001165.00166.0013,1810.03%
2020/11/131.1158.0200.00159.001.13,2800.03%
2020/11/111161.501161.00161.5003,3310.00%
2020/11/1000.007159.00159.00-73,315-0.21%
2020/11/0300.002144.50144.00-23,413-0.06%
2020/10/2300.001141.00144.00-13,429-0.03%
2020/10/1900.001.7137.07137.50-1.73,328-0.05%
2020/10/1600.001136.00135.50-13,302-0.03%
2020/10/1200.003136.00137.00-33,296-0.09%
2020/10/081134.001134.50135.0003,2760.00%
2020/10/0700.001134.50133.50-13,285-0.03%
2020/09/3000.002131.50131.00-23,272-0.06%
2020/09/2500.001128.00126.50-13,337-0.03%
2020/09/2300.001131.00130.50-13,328-0.03%
2020/09/221131.0000.00130.5013,3710.03%
2020/09/2100.0013134.38135.00-133,392-0.38%
2020/09/181133.504133.13133.50-33,455-0.09%
2020/09/171131.0000.00132.0013,4530.03%
2020/09/1600.006133.50134.00-63,542-0.17%
2020/09/141129.0000.00130.0013,6180.03%
2020/09/108130.135130.00129.0033,6600.08%
2020/09/0800.001131.00132.00-13,712-0.03%
2020/08/2700.001134.00134.00-13,947-0.03%
2020/08/2500.000.2135.00135.50-0.23,992-0.01%
2020/08/211.2133.5900.00134.001.24,0660.03%
2020/08/208131.5014133.29132.50-64,057-0.15%
2020/08/1900.002137.75138.00-24,010-0.05%
2020/08/183136.332.8137.54135.000.24,0150.00%
2020/08/1700.005135.10136.00-53,968-0.13%
2020/08/148132.6900.00132.0083,9410.20%
2020/08/1300.006132.08132.50-63,878-0.15%
2020/08/0500.000.1125.00125.50-0.13,8070.00%
2020/08/041121.000123.50123.5013,8460.03%
2020/08/031121.0000.00121.0013,8500.03%
2020/07/301124.000125.00124.5013,9370.02%
2020/07/2900.001124.50124.50-14,001-0.02%
2020/07/281120.5000.00121.5014,0970.02%
2020/07/240.8124.002124.50123.00-1.24,329-0.03%
2020/07/2000.001124.50124.00-14,438-0.02%
2020/07/171123.001123.00123.0004,4870.00%
2020/07/163124.1700.00123.5034,5550.07%
2020/07/152123.2500.00123.5024,5520.04%
2020/07/1400.001123.50123.50-14,603-0.02%
2020/07/102125.5000.00125.0024,7500.04%
2020/07/091128.5000.00127.5014,7860.02%
2020/07/071128.001127.50128.5004,8330.00%
2020/07/0600.001129.00129.00-14,848-0.02%
2020/07/0200.005127.50126.50-55,019-0.10%
2020/06/3000.002122.75125.00-25,173-0.04%
2020/06/2900.001119.00120.00-15,268-0.02%
2020/06/245119.5000.00119.0055,2660.09%
2020/06/230.1120.0000.00118.500.15,3800.00%
2020/06/226127.5822127.61128.00-165,436-0.29%
2020/06/1900.001128.00127.00-15,512-0.02%
2020/06/1800.001127.00128.00-15,555-0.02%
2020/06/165126.501127.50127.5045,8250.07%
2020/06/151125.0000.00123.0015,9580.02%
2020/06/122122.5000.00124.0026,0720.03%
2020/06/113125.671127.00125.0026,2270.03%
2020/06/101.2129.929129.94129.50-7.86,254-0.12%
2020/06/093125.501125.50126.0026,4160.03%
2020/06/082124.5000.00124.5026,5240.03%
2020/06/040.5124.002123.50124.00-1.56,728-0.02%
2020/06/035122.007.8122.44122.50-2.86,836-0.04%
2020/06/012119.001119.50119.0016,8750.01%
2020/05/296116.5800.00116.5066,8930.09%
2020/05/280.2117.5000.00116.500.26,8960.00%
2020/05/2700.001117.00116.00-16,959-0.01%
2020/05/262117.5014118.00117.50-127,010-0.17%
2020/05/2500.001115.00115.50-17,026-0.01%
2020/05/225112.901112.00111.5047,0680.06%
2020/05/212114.0000.00114.0027,1790.03%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/192112.0000.00113.0027,2550.03%
2020/05/184111.251112.50111.5037,2290.04%
2020/05/152.6111.732114.25112.500.67,2350.01%
2020/05/141113.001.7114.47113.00-0.77,232-0.01%
2020/05/131116.0000.00116.5017,1770.01%
2020/05/1200.0015116.00116.00-157,170-0.21%
2020/05/1100.009116.50116.50-97,181-0.13%
2020/05/061111.5000.00113.0017,1680.01%
2020/05/0500.001111.50110.50-17,117-0.01%
2020/05/047109.071109.50108.5067,1140.08%
2020/04/301113.506114.25114.50-57,042-0.07%
2020/04/291108.001.1107.19111.00-0.17,0070.00%
2020/04/270.7102.003100.67101.00-2.37,087-0.03%
2020/04/24199.1000.0098.7017,0500.01%
2020/04/23198.80197.5097.9007,0290.00%
2020/04/22296.60295.7597.0007,0140.00%
2020/04/21298.35196.8096.5016,9990.01%
2020/04/176100.350.199.7099.505.97,0040.08%
2020/04/16299.601100.0099.6016,9490.01%
2020/04/158102.3800.00102.0086,8730.12%
2020/04/14199.50197.20100.0006,8090.00%
2020/04/13497.20297.4096.4026,8000.03%
2020/04/10195.80197.8098.2006,8110.00%
2020/04/09296.4000.0096.3026,7770.03%
2020/04/08195.0000.0096.1016,7360.01%
2020/04/07194.10194.5094.5006,6680.00%
2020/03/3000.00493.7393.70-46,077-0.07%
2020/03/27797.8300.0096.7075,9880.12%
2020/03/2600.00595.6496.50-55,863-0.09%
2020/03/2400.00187.1087.10-15,610-0.02%
2020/03/23180.1000.0080.1015,5440.02%
2020/03/2000.00983.5785.40-95,502-0.16%
2020/03/199.378.0100.0077.709.35,3380.17%
2020/03/18186.4000.0086.3015,2310.02%
2020/03/17689.3500.0087.3065,1350.12%
2020/03/16194.1000.0094.0014,9630.02%
2020/03/122102.2500.00101.5024,6850.04%
2020/03/095108.9000.00107.0054,4020.11%
2020/03/063114.5000.00114.5034,2450.07%
2020/03/051116.001117.50118.0004,1710.00%
2020/03/042113.7500.00114.5024,1210.05%
2020/03/031116.501116.50116.0004,0670.00%
2020/03/021113.0000.00114.0014,0230.02%
2020/02/273115.831116.00115.0023,9950.05%
2020/02/266117.2500.00117.0063,9290.15%
2020/02/256118.583117.17118.0033,8570.08%
2020/02/246120.1700.00120.0063,7640.16%
2020/02/182128.0000.00128.0023,5290.06%
2020/02/101122.506125.00126.00-53,469-0.14%
2020/02/071130.0000.00126.5013,4080.03%
2020/02/0600.002131.50132.00-23,358-0.06%
2020/02/0500.002129.50129.50-23,341-0.06%
2020/01/313126.3300.00127.0033,1330.10%
2020/01/305129.3000.00128.5053,0610.16%
2020/01/171141.5000.00142.5012,9060.03%
2020/01/1500.002143.00142.50-22,957-0.07%
2020/01/1400.003142.00142.50-33,019-0.10%
2020/01/1300.002140.00140.00-22,960-0.07%
2020/01/0800.001137.00136.50-12,965-0.03%
2020/01/0700.008137.25138.50-82,943-0.27%
2020/01/0300.001137.50136.50-12,916-0.03%
2020/01/022137.0000.00137.5022,9100.07%
2019/12/311138.5000.00138.0012,8920.03%
2019/12/242138.5000.00138.5022,9330.07%
2019/12/201139.5000.00139.5012,9570.03%
2019/12/1700.002140.00140.00-22,923-0.07%
2019/12/121135.0000.00135.0012,8080.04%
2019/12/0500.000.1136.00135.50-0.12,6880.00%
2019/12/041135.0000.00135.0012,7080.04%
2019/11/291136.5200.00136.5012,6670.04%
2019/11/282138.7500.00139.0022,7180.07%
2019/11/272139.5000.00139.5022,7360.07%
2019/11/2500.000.1141.00141.50-0.12,6410.00%
2019/11/205142.5000.00143.5052,6750.19%
2019/11/1800.002141.75142.00-22,635-0.08%
2019/11/151140.503140.33140.00-22,635-0.08%
2019/11/1400.001137.50139.00-12,640-0.04%
2019/11/132139.2500.00138.5022,6620.08%
2019/11/125140.5000.00141.0052,6850.19%
2019/11/111142.002141.50141.00-12,757-0.04%
2019/11/0800.001140.50140.50-12,742-0.04%
2019/11/0600.000139.00139.0002,7410.00%
2019/11/051138.0000.00139.0012,7620.04%
2019/11/0400.002139.00140.00-22,796-0.07%
2019/11/0100.000.1137.50137.50-0.12,8230.00%
2019/10/2900.000135.50136.0003,0310.00%
2019/10/253136.5000.00134.5033,0730.10%
2019/10/2400.003138.17138.50-33,048-0.10%
2019/10/1700.002131.25131.00-22,957-0.07%
2019/10/1400.002127.00128.00-22,887-0.07%
2019/10/071126.0100.00125.5012,8320.04%
2019/10/041126.5000.00126.5012,8430.04%
2019/10/031126.0000.00126.0012,8550.04%
2019/10/012128.0000.00128.5022,8910.07%
2019/09/270.1126.0000.00125.000.12,8700.00%
2019/09/260126.5000.00126.0002,8860.00%
2019/09/240.1127.0000.00126.500.12,8840.00%
2019/09/171129.5000.00128.0012,8940.03%
2019/09/0900.000131.00131.0002,9140.00%
2019/09/0400.001126.50127.00-12,939-0.03%
2019/08/291120.0000.00121.0012,9850.03%
2019/08/271121.5200.00121.0013,0100.03%
2019/08/131121.002121.00121.00-13,016-0.03%
2019/08/072125.2500.00124.0023,0270.07%
2019/08/052124.5000.00124.0023,0990.06%
2019/08/024125.7500.00125.5043,1850.13%
2019/07/300139.5000.00139.5003,0040.00%
2019/07/242.5136.4000.00136.002.52,9020.09%
2019/07/124134.7500.00135.0042,8240.14%
2019/07/105135.0000.00136.5052,8320.18%
2019/07/093134.0000.00135.0032,8420.11%
2019/07/0500.005135.40135.50-52,858-0.17%
2019/07/031130.5000.00131.0012,8670.03%
2019/07/0100.000131.00131.0002,9150.00%
2019/06/2400.000130.00130.0002,9340.00%
2019/06/2000.002128.00128.00-22,893-0.07%
2019/06/1900.006127.83128.00-62,858-0.21%
2019/06/1800.001125.50125.50-12,819-0.04%
2019/06/133122.1700.00121.0032,9440.10%
2019/06/1100.004125.38125.00-42,872-0.14%
2019/06/1000.001118.00120.00-12,776-0.04%
2019/06/051117.5000.00117.5012,7830.04%
2019/05/295113.5000.00114.5052,7570.18%
2019/05/201115.0000.00115.0012,7990.04%
2019/05/171115.5000.00114.5012,8880.03%
2019/05/161116.9600.00116.0012,8580.04%
2019/05/146117.7500.00117.5062,8390.21%
2019/05/103124.831125.00123.0022,7440.07%
2019/05/091130.0000.00129.5012,6460.04%
2019/05/0600.001129.50129.50-12,634-0.04%
2019/04/301130.5000.00131.5012,7200.04%
2019/04/181131.5000.00130.5012,8790.03%
2019/04/1500.000134.00134.0003,0090.00%
2019/04/0800.001132.00134.00-13,058-0.03%
2019/04/0300.002129.00129.00-22,991-0.07%
2019/04/0200.001129.00129.00-12,986-0.03%
2019/03/2900.000.1125.50126.00-0.12,8840.00%
2019/03/2800.001123.50123.00-12,862-0.03%
2019/03/272122.2500.00122.0022,8520.07%
2019/03/261122.0000.00123.5012,8680.03%
2019/03/252120.2500.00121.5022,8790.07%
2019/03/2200.001.1122.97123.00-1.12,854-0.04%
2019/03/2000.006122.42123.00-62,894-0.21%
2019/03/192118.5000.00118.0022,7960.07%
2019/03/1800.002118.50120.50-22,805-0.07%
2019/03/116112.921112.50113.0052,8500.18%
2019/03/082114.0000.00114.5022,8790.07%
2019/03/061117.0000.00117.0012,8960.04%
2019/03/0400.002119.50120.50-22,931-0.07%
2019/02/271119.001.1119.56121.00-0.12,9130.00%
2019/02/262119.002119.25119.5002,8970.00%
2019/02/251117.001117.50117.0002,8590.00%
2019/02/2000.002115.00116.50-22,888-0.07%
2019/02/191113.5000.00112.5012,8650.03%
2019/02/1800.003117.33118.00-32,859-0.10%
2019/02/150.1111.0000.00111.000.12,8060.00%
2019/01/241108.501110.00109.5003,1630.00%
2019/01/230.1109.5000.00110.000.13,2280.00%
2019/01/2200.005110.50111.00-53,273-0.15%
2019/01/1700.001109.00109.00-13,405-0.03%
2019/01/112104.2500.00105.5023,6890.05%
2019/01/1000.003106.00106.50-33,713-0.08%
2019/01/0900.002103.75105.00-23,689-0.05%
2019/01/0800.004100.13100.50-43,649-0.11%
2018/12/1800.00398.1098.00-34,086-0.07%
2018/12/11195.7000.0095.7014,3410.02%
2018/12/1000.00197.6097.10-14,334-0.02%
2018/12/0700.00296.9597.30-24,337-0.05%
2018/12/031100.50199.10100.5004,3770.00%
2018/11/3000.00695.9296.10-64,312-0.14%
2018/11/27293.1000.0093.5024,2580.05%
2018/11/23293.2500.0092.0024,2550.05%
2018/11/16494.2500.0093.9044,3100.09%
2018/11/1400.00496.3096.70-44,332-0.09%
2018/11/1300.00294.6094.80-24,324-0.05%
2018/11/12194.70394.6794.90-24,321-0.05%
2018/11/0800.00193.2093.50-14,327-0.02%
2018/11/07192.9000.0093.4014,3410.02%
2018/11/02190.60189.8091.3004,4040.00%
2018/11/01190.10189.5091.0004,3510.00%
2018/10/2900.00185.9086.40-14,199-0.02%
2018/10/26284.70187.5085.0014,1790.02%
2018/10/25182.0000.0083.7014,1020.02%
2018/10/24284.0000.0084.3024,1110.05%
2018/10/23487.08189.2085.3034,0860.07%
2018/10/22389.37189.9090.3023,9660.05%
2018/10/16390.83291.2591.5013,8530.03%
2018/10/15491.0800.0091.4043,8410.10%
2018/10/12190.4000.0093.0013,8010.03%
2018/10/11491.95191.9092.0033,7350.08%
2018/10/09399.871101.0099.9023,5780.06%
2018/10/081102.0000.00102.0013,5070.03%
2018/10/031104.501104.00104.5003,5650.00%
2018/10/0200.005106.90106.50-53,583-0.14%
2018/09/2800.002107.25107.00-23,653-0.05%
2018/09/2500.002109.00109.00-23,724-0.05%
2018/09/2000.007107.36108.50-73,667-0.19%
2018/09/102101.5000.00102.0023,9880.05%
2018/08/2800.007103.86104.50-74,137-0.17%
2018/08/221100.001100.50100.5004,2920.00%
2018/08/2100.00197.80100.50-14,277-0.02%
2018/08/17299.5000.0099.1024,2120.05%
2018/08/16598.5200.0098.2054,2250.12%
2018/08/152101.001102.00101.5014,1460.02%
2018/08/141103.503104.00104.00-24,141-0.05%
2018/08/1000.001102.50102.50-14,139-0.02%
2018/08/03199.90198.4099.3004,2400.00%
2018/08/02299.3500.0099.6024,3560.05%
2018/08/01199.8000.00100.5014,3830.02%
2018/07/31299.652100.50100.0004,4020.00%
2018/07/3000.003106.00107.00-34,370-0.07%
2018/07/241100.002101.50102.50-14,517-0.02%
2018/07/23199.80199.5099.5004,5060.00%
2018/07/19199.90199.90100.0004,4950.00%
2018/07/182100.0000.00100.0024,6330.04%
2018/07/1300.00399.77101.00-34,623-0.06%
2018/07/12299.1000.0099.1024,5990.04%
2018/07/0900.00197.1097.60-14,622-0.02%
2018/07/03196.9000.0095.2014,7410.02%
2018/07/02198.7000.0097.2014,6810.02%
2018/06/29299.3500.00100.0024,6180.04%
2018/06/28199.3000.0099.0014,5550.02%
2018/06/272101.2500.00101.0024,4870.04%
2018/06/261100.5000.00101.0014,5110.02%
2018/06/251102.5000.00103.0014,4260.02%
2018/06/201102.5000.00103.0014,4660.02%
2018/06/142107.2500.00106.5024,4500.04%
2018/06/134110.0000.00109.0044,5780.09%
2018/06/0700.001111.00112.00-15,033-0.02%
2018/06/0600.002110.50110.00-25,257-0.04%
2018/06/0500.002109.50110.00-25,269-0.04%
2018/06/042108.2500.00109.0025,2690.04%
2018/05/312105.5000.00107.0025,2600.04%
2018/05/302105.5000.00105.0025,1760.04%
2018/05/2300.002108.75108.50-25,311-0.04%
2018/05/2200.001.1106.61107.50-1.15,402-0.02%
2018/05/211105.5000.00107.0015,4490.02%
2018/05/181107.0000.00106.0015,4440.02%
2018/05/174107.381108.00108.0035,4950.05%
2018/05/1500.001110.50110.00-15,563-0.02%
2018/05/141111.5000.00112.5015,6550.02%
2018/05/111111.5000.00112.0015,6570.02%
2018/05/0900.005109.60109.50-55,454-0.09%
2018/05/031105.501106.00105.5005,5890.00%
2018/04/3000.007109.86109.00-75,852-0.12%
2018/04/271106.0000.00107.0015,7210.02%
2018/04/2500.001104.50104.50-15,725-0.02%
2018/04/243105.5000.00104.5035,7750.05%
2018/04/191102.009103.50103.00-85,756-0.14%
2018/04/1711102.1800.00102.00115,8950.19%
2018/04/1600.0011106.45105.00-115,862-0.19%
2018/04/131104.0000.00104.5015,8560.02%
2018/04/121106.502106.25106.50-15,931-0.02%
2018/04/09199.4000.0099.9016,1110.02%
2018/04/032100.2500.00100.5026,0630.03%
2018/03/311102.003104.00103.50-26,057-0.03%
2018/03/302101.2500.00103.0026,1060.03%
2018/03/2911101.4100.00100.00116,0890.18%
2018/03/273104.5000.00103.0036,0280.05%
2018/03/2300.004100.75101.50-46,040-0.07%
2018/03/2210103.901104.50103.0096,0330.15%
2018/03/215106.302107.25107.0035,8720.05%
2018/03/1600.002106.25107.00-25,684-0.04%
2018/03/144102.1300.00101.5045,5080.07%
2018/03/1300.001102.00103.50-15,470-0.02%
2018/03/1200.002102.50105.50-25,373-0.04%
2018/03/08195.50295.6095.90-15,212-0.02%
2018/03/07296.05295.7595.7005,2480.00%
2018/03/0500.00198.1097.30-15,339-0.02%
2018/03/02397.0300.0096.6035,3030.06%
2018/02/27198.4000.0098.2015,1970.02%
2018/02/23197.00197.8096.8005,1830.00%
2018/02/22197.70397.5097.70-25,268-0.04%
2018/02/2100.00194.9094.80-15,260-0.02%
2018/02/09190.8000.0090.1015,2910.02%
2018/02/0800.00191.8093.00-15,287-0.02%
2018/02/07491.43191.9090.6035,3310.06%
2018/02/06191.7000.0090.2015,3710.02%
2018/02/0500.001493.3093.70-145,390-0.26%
2018/02/0200.000.596.3096.20-0.55,705-0.01%
2018/01/3100.00196.7098.10-16,405-0.02%
2018/01/29199.3000.0097.6016,4450.02%
2018/01/26199.5000.0099.2016,3920.02%
2018/01/2500.00298.40100.50-26,334-0.03%
2018/01/2300.00195.5095.40-16,139-0.02%
2018/01/22194.4000.0095.1016,1730.02%
2018/01/1900.00095.4095.6006,2440.00%
2018/01/1700.00196.2096.70-16,617-0.02%
2018/01/16193.9000.0093.8016,7910.01%
2018/01/1100.00195.5095.50-16,852-0.01%
2018/01/10193.3000.0092.8016,8380.01%
2018/01/05291.305.292.7493.60-3.27,306-0.04%
2018/01/0300.00387.5087.90-37,166-0.04%
2018/01/02186.60188.0087.6007,1870.00%
三多支撐股 攻守兼備UDN聯合新聞網－17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