• 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－亞東-板橋 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

亞東-板橋 券商分點個股進出

亞東-板橋 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
2024/12/115121.500.2121.50122.004.810,4800.05%
2024/12/101126.503.5127.69123.00-2.510,464-0.02%
2024/12/091.2121.0810120.75121.00-8.810,317-0.09%
2024/12/0400.000.3122.33122.50-0.310,2610.00%
2024/12/031122.5000.00123.00110,2520.01%
2024/12/020.1121.501122.00121.50-0.910,246-0.01%
2024/11/295.1118.7900.00118.505.110,2070.05%
2024/11/281120.5000.00121.00110,1050.01%
2024/11/260.1124.002123.50123.50-1.910,069-0.02%
2024/11/251122.0000.00122.00110,0770.01%
2024/11/2200.007.4123.01122.00-7.410,077-0.07%
2024/11/210122.3300.00122.00010,1100.00%
2024/11/200.1122.5000.00122.000.110,1100.00%
2024/11/181122.0000.00121.0019,9100.01%
2024/11/152.4122.550.1123.00121.502.39,7580.02%
2024/11/146.5124.310.1128.50123.506.49,5800.07%
2024/11/138.2126.787.1127.50127.001.19,3270.01%
2024/11/1218.6130.971.1131.46130.5017.68,9320.20%
2024/11/112.2144.9100.00145.002.28,2700.03%
2024/11/081152.500.1152.00149.000.98,1980.01%
2024/11/071146.5000.00147.0018,2260.01%
2024/11/060147.0000.00146.5008,2320.00%
2024/11/052148.5000.00149.0028,2390.02%
2024/11/040.1148.7500.00148.500.18,3320.00%
2024/11/0115.8145.941148.00148.0014.88,5000.17%
2024/10/301.7151.0000.00151.501.78,3960.02%
2024/10/2912150.831.1151.03151.0010.98,3830.13%
2024/10/283.2153.031.2153.42153.5028,3950.02%
2024/10/2515153.3000.00153.50158,4520.18%
2024/10/2413154.122154.50154.50118,4470.13%
2024/10/231155.0000.00154.5018,4750.01%
2024/10/223.1155.851157.50156.502.18,5240.02%
2024/10/211157.0000.00156.0018,5990.01%
2024/10/1800.001158.00156.50-18,614-0.01%
2024/10/1700.001155.01155.00-18,753-0.01%
2024/10/150.1155.000154.59154.500.18,9190.00%
2024/10/1400.002154.00156.50-28,988-0.02%
2024/10/1110.7153.319152.50152.001.79,0650.02%
2024/10/0917.3158.6312.1157.16157.505.29,0630.06%
2024/10/080.5164.501.9163.88163.00-1.48,945-0.02%
2024/10/075.2165.190.3163.94165.004.98,8210.06%
2024/10/042.1161.020.1162.00161.5028,5970.02%
2024/10/016159.343162.50158.5038,3920.04%
2024/09/3010.3164.441.3164.69163.5098,2920.11%
2024/09/277163.0721.9162.14163.50-14.98,236-0.18%
2024/09/262.2154.150153.00152.002.17,5850.03%
2024/09/250.1157.0020.5150.81155.50-20.47,539-0.27%
2024/09/2400.000.1146.00146.00-0.17,2970.00%
2024/09/231146.5000.00145.0017,4610.01%
2024/09/208145.5020.1146.00146.00-12.17,519-0.16%
2024/09/1900.0010.1143.50145.00-10.17,561-0.13%
2024/09/186141.922142.50142.5047,6180.05%
2024/09/1600.008142.00142.00-87,732-0.10%
2024/09/1300.0016141.75142.00-167,784-0.21%
2024/09/122137.003139.00139.00-17,844-0.01%
2024/09/116.2136.620138.00137.506.27,8590.08%
2024/09/1028.4137.6915136.53136.5013.47,9000.17%
2024/09/0912.2140.1812141.00142.000.27,7630.00%
2024/09/0510142.0000.00141.50107,9070.13%
2024/09/044.1142.1700.00143.004.18,0710.05%
2024/09/030.1145.8300.00147.000.18,0690.00%
2024/09/020.4145.4300.00145.500.48,0950.00%
2024/08/300.1145.5000.00145.500.18,0940.00%
2024/08/290.1143.5000.00144.000.18,0550.00%
2024/08/2824.7144.6300.00144.5024.78,0940.30%
2024/08/2700.001146.50147.50-18,465-0.01%
2024/08/263149.335.1149.97148.50-2.18,441-0.03%
2024/08/2300.000.1144.00143.50-0.18,3220.00%
2024/08/222.2145.990.1147.50145.502.18,3610.02%
2024/08/213147.0000.00148.0038,3690.04%
2024/08/190.1149.002148.50149.00-1.98,530-0.02%
2024/08/150148.0000.00146.0008,6280.00%
2024/08/142148.007148.50148.50-58,751-0.06%
2024/08/1200.000.1147.00147.50-0.18,8930.00%
2024/08/0912141.9213143.35143.00-19,024-0.01%
2024/08/081.1140.140.1140.50140.0019,1530.01%
2024/08/078137.817.1140.52143.000.99,2940.01%
2024/08/066136.5000.00137.5069,5140.06%
2024/08/050.1139.0000.00138.000.19,7840.00%
2024/08/022149.5000.00148.50210,2640.02%
2024/08/0100.001153.00153.50-110,326-0.01%
2024/07/3100.002151.75152.00-210,318-0.02%
2024/07/3000.005146.50149.50-510,274-0.05%
2024/07/291149.000.1149.00148.500.910,2420.01%
2024/07/261149.001148.50149.00010,2410.00%
2024/07/2300.003.1150.35151.50-3.110,294-0.03%
2024/07/227146.7100.00147.00710,3090.07%
2024/07/1923.1151.6119150.05150.504.110,1620.04%
2024/07/180.1154.145154.50154.50-4.910,038-0.05%
2024/07/171.3163.001162.00162.000.39,8780.00%
2024/07/162.2163.281163.50163.501.29,7640.01%
2024/07/150.2163.053164.00164.50-2.89,760-0.03%
2024/07/121160.007163.50163.50-69,691-0.06%
2024/07/111.1158.321.1160.14160.5009,5620.00%
2024/07/090.2157.0000.00157.500.29,3910.00%
2024/07/0800.001157.50158.50-19,339-0.01%
2024/07/052.2157.5000.00157.002.29,3200.02%
2024/07/0400.000.2159.50158.00-0.29,3330.00%
2024/07/0300.000.1157.00156.00-0.19,2940.00%
2024/06/283.2154.4700.00153.503.28,9190.04%
2024/06/273153.1700.00152.5038,8820.03%
2024/06/260158.0000.00155.5008,6430.00%
2024/06/255156.901156.00156.0048,5560.05%
2024/06/240.1159.002160.00158.50-1.98,347-0.02%
2024/06/213162.501162.50160.5028,2320.02%
2024/06/201163.001162.50163.0007,9600.00%
2024/06/191160.003160.50160.50-27,942-0.03%
2024/06/181160.504160.50161.50-37,875-0.04%
2024/06/172161.509.2161.05161.00-7.27,839-0.09%
2024/06/141156.0000.00156.5017,7430.01%
2024/06/1300.003155.17155.00-37,710-0.04%
2024/06/122154.500.1154.50153.501.97,6910.03%
2024/06/115.1151.311152.00151.504.17,6790.05%
2024/06/070.1153.5000.00153.000.17,5190.00%
2024/06/061155.0000.00154.0017,4710.01%
2024/06/052155.004155.75155.50-27,409-0.03%
2024/06/042153.751154.00153.5017,4300.01%
2024/06/030.2155.505.1155.80156.00-4.97,425-0.07%
2024/05/311152.003153.67152.00-27,378-0.03%
2024/05/304153.503153.83153.0016,9340.01%
2024/05/292155.0000.00155.0026,9060.03%
2024/05/286155.757156.36155.00-16,879-0.01%
2024/05/2700.004154.38154.00-46,807-0.06%
2024/05/241150.5000.00150.5016,7620.01%
2024/05/2313.7151.682151.00150.5011.76,7270.17%
2024/05/224.1154.632155.00154.502.16,5880.03%
2024/05/205156.006.1156.42156.00-1.16,477-0.02%
2024/05/171.2152.580.1153.50152.501.16,3510.02%
2024/05/1600.002154.00153.00-26,334-0.03%
2024/05/1500.000153.50153.0006,3220.00%
2024/05/141.5151.514152.75153.00-2.56,231-0.04%
2024/05/133.4157.245156.90157.00-1.66,032-0.03%
2024/05/107.3151.773151.67153.004.35,8750.07%
2024/05/0930.2151.823153.67150.0027.25,6450.48%
2024/05/0821.5153.183.1156.45152.0018.45,2800.35%
2024/05/073.2168.0400.00168.003.24,7290.07%
2024/05/060.1173.0000.00173.000.14,5660.00%
2024/05/0300.002173.00172.00-24,567-0.04%
2024/05/0200.000172.00170.5004,5670.00%
2024/04/3000.000.2173.00172.50-0.24,552-0.01%
2024/04/2900.002.1170.36174.00-2.14,524-0.05%
2024/04/265.2168.251170.00168.004.24,4200.09%
2024/04/241173.0000.00173.5014,4050.02%
2024/04/2200.003.1172.00172.50-3.14,423-0.07%
2024/04/192.1166.839168.56168.00-74,378-0.16%
2024/04/173170.002170.50170.5014,2220.02%
2024/04/120.1176.001175.50174.50-0.94,181-0.02%
2024/04/112.1175.541175.50175.501.14,1790.03%
2024/04/105.1179.022.1179.98178.5034,1990.07%
2024/04/091.2178.004178.50178.50-2.94,171-0.07%
2024/04/030175.5000.00175.5004,1380.00%
2024/04/020.2176.000.1176.50176.000.14,0790.00%
2024/04/0100.000.2175.22175.50-0.24,0590.00%
2024/03/2900.000.1172.50172.00-0.14,0230.00%
2024/03/2600.000172.00172.0004,0300.00%
2024/03/2500.000.5173.00174.00-0.54,002-0.01%
2024/03/227171.790.3172.00171.506.74,0140.17%
2024/03/2100.000.3175.44176.50-0.34,008-0.01%
2024/03/200173.002.1172.29172.00-2.14,104-0.05%
2024/03/190173.505173.00172.50-54,119-0.12%
2024/03/181.1175.5000.00174.001.14,1470.03%
2024/03/154175.502176.25177.0024,1560.05%
2024/03/145.2178.905.1179.10179.000.14,1260.00%
2024/03/137175.362176.99176.0054,0860.12%
2024/03/122174.003174.83176.00-14,070-0.02%
2024/03/0800.001171.50172.50-14,068-0.02%
2024/03/060.2175.504.2173.65175.00-44,026-0.10%
2024/03/051.1174.5000.00173.501.14,0630.03%
2024/03/011.1174.4100.00174.001.14,0980.03%
2024/02/2900.000.5173.50174.50-0.54,116-0.01%
2024/02/2700.002173.00172.00-24,089-0.05%
2024/02/264.1173.375.3174.08173.00-1.24,048-0.03%
2024/02/232.1176.525.3176.52176.00-3.24,012-0.08%
2024/02/220.1176.500176.00176.000.14,0450.00%
2024/02/2100.000.1178.00176.00-0.14,0320.00%
2024/02/2000.002.2176.05177.50-2.24,025-0.05%
2024/02/190175.000.4174.25174.00-0.44,043-0.01%
2024/02/162169.350.1172.50171.001.94,0540.05%
2024/02/153.2170.711170.50170.002.23,9330.06%
2024/02/051.3172.1500.00174.001.33,8570.03%
2024/02/023174.8300.00174.5033,8630.08%
2024/02/010.3175.0000.00175.000.33,8090.01%
2024/01/313.2174.1900.00174.003.23,7720.08%
2024/01/307.2176.4900.00174.007.23,7640.19%
2024/01/293178.003179.17179.0003,6580.00%
2024/01/262.2178.932178.00177.500.23,6500.01%
2024/01/253178.500180.50179.5033,6300.08%
2024/01/241.3178.3000.00178.001.33,6100.04%
2024/01/231.4180.220.1181.50181.001.33,5930.04%
2024/01/220.1179.000.1181.50180.0003,6100.00%
2024/01/190.1180.0000.00179.500.13,6810.00%
2024/01/182.4177.2300.00177.002.43,6630.07%
2024/01/175.3179.053180.00178.502.33,6260.06%
2024/01/162.4181.222182.25182.000.43,5870.01%
2024/01/150.3184.1700.00184.000.33,6090.01%
2024/01/121.1184.5000.00184.501.13,6740.03%
2024/01/1100.001186.50186.00-13,678-0.03%
2024/01/102183.0000.00183.0023,6970.05%
2024/01/094.7184.873184.33182.501.73,6810.05%
2024/01/082.6187.092189.50186.000.63,6570.02%
2024/01/052190.500.1192.21190.001.93,6280.05%
2024/01/0400.002.3195.18195.50-2.33,629-0.06%
2024/01/020.2192.000.1192.00194.000.13,6130.00%
2023/12/290192.008192.38193.00-83,570-0.22%
2023/12/280.2188.3100.00189.500.23,5630.00%
2023/12/2700.003190.67190.50-33,546-0.08%
2023/12/261189.0000.00189.0013,5510.03%
2023/12/2500.002186.25186.50-23,571-0.06%
2023/12/222187.501186.50186.5013,6130.03%
2023/12/212187.253187.17187.50-13,597-0.03%
2023/12/1500.001.1186.76187.50-1.13,526-0.03%
2023/12/1400.001178.00179.50-13,397-0.03%
2023/12/130177.501175.50175.50-13,359-0.03%
2023/12/121179.001179.50179.0003,3570.00%
2023/12/081181.0000.00181.0013,3010.03%
2023/12/073.2179.1800.00179.003.23,2680.10%
2023/12/060.2181.071181.00180.00-0.83,262-0.02%
2023/12/050181.5000.00181.0003,3080.00%
2023/12/040.1183.0000.00181.500.13,3100.00%
2023/12/014.2183.291182.00182.503.23,2900.10%
2023/11/306185.174184.50186.0023,2610.06%
2023/11/2700.001185.50183.50-13,165-0.03%
2023/11/242.3184.001184.50184.501.33,1370.04%
2023/11/221.7181.792.1181.98182.50-0.43,177-0.01%
2023/11/214.5180.833.3181.44181.001.23,1710.04%
2023/11/201177.5000.00178.0013,1220.03%
2023/11/172178.5000.00177.5023,1410.06%
2023/11/162175.0000.00176.5023,1040.07%
2023/11/151.2173.681174.50175.000.23,0830.01%
2023/11/140.1174.5000.00173.000.13,0770.00%
2023/11/1300.008.6173.70172.50-8.63,167-0.27%
2023/11/100.6174.0000.00173.500.63,2470.02%
2023/11/080.1179.2500.00179.000.13,5210.00%
2023/11/030.1179.502178.00178.50-1.93,531-0.05%
2023/11/011174.001174.50173.5003,7150.00%
2023/10/303176.8300.00177.5033,8490.08%
2023/10/273178.673179.50179.0003,8760.00%
2023/10/262172.502171.50171.5003,8890.00%
2023/10/250174.500.1174.50173.50-0.13,9050.00%
2023/10/242.2170.831171.50171.001.23,9600.03%
2023/10/231171.531172.50172.0003,9730.00%
2023/10/203174.502174.25174.0013,9540.03%
2023/10/192.1177.542178.00179.000.13,9050.00%
2023/10/180.1179.221178.50179.00-0.93,937-0.02%
2023/10/172182.502181.50181.0003,9640.00%
2023/10/161.1182.1000.00182.501.13,9970.03%
2023/10/130.1184.0000.00183.000.14,0350.00%
2023/10/110.1183.500183.50183.500.14,1170.00%
2023/10/0600.002179.50178.00-24,069-0.05%
2023/10/052177.5000.00177.5024,0990.05%
2023/10/041175.501176.50177.0004,1000.00%
2023/10/030.1180.0000.00179.000.14,0700.00%
2023/09/280.1182.0000.00181.000.14,1520.00%
2023/09/261180.5000.00180.0014,1550.02%
2023/09/2500.001181.50181.50-14,143-0.02%
2023/09/223.2176.943177.17177.500.24,1530.00%
2023/09/213176.003176.33175.5004,1560.00%
2023/09/200.1181.002182.50180.00-1.94,115-0.05%
2023/09/182.1183.501182.50183.001.14,0940.03%
2023/09/153.1183.002182.25182.501.14,1390.03%
2023/09/1200.002175.00176.00-24,102-0.05%
2023/09/113174.6700.00175.0034,1170.07%
2023/09/080173.0000.00172.5004,1230.00%
2023/09/073176.502174.50174.5014,1800.02%
2023/09/062178.751179.00179.5014,1570.02%
2023/09/053.1179.521179.50179.002.14,1530.05%
2023/09/040180.836.1179.01181.50-64,150-0.14%
2023/08/310177.500177.50177.5004,1570.00%
2023/08/309177.502176.75177.0074,1380.17%
2023/08/293.1177.712178.00178.501.14,1540.03%
2023/08/2800.000.1181.50181.50-0.14,1380.00%
2023/08/2500.001.1179.53178.00-1.14,522-0.02%
2023/08/232.1174.331173.00174.001.14,6180.02%
2023/08/220178.5000.00177.5004,6190.00%
2023/08/182.1181.2600.00180.002.14,7060.04%
2023/08/170.1179.5600.00181.500.14,6820.00%
2023/08/160.1171.6700.00174.000.14,6220.00%
2023/08/151.3170.9900.00170.001.34,5730.03%
2023/08/142.1174.2100.00173.502.14,4560.05%
2023/08/110.1189.5000.00186.000.14,3510.00%
2023/08/100188.501187.50187.00-14,397-0.02%
2023/08/090186.502187.00186.50-24,489-0.04%
2023/08/087185.513185.00185.0044,4810.09%
2023/08/072.5187.0000.00187.502.54,3890.06%
2023/08/045.2196.002194.00194.003.24,2900.08%
2023/08/022200.502.5201.00201.00-0.54,171-0.01%
2023/08/010.2201.501.5201.15202.50-1.34,128-0.03%
2023/07/311208.000.1207.50208.000.94,0810.02%
2023/07/280.5206.0000.00205.000.53,9880.01%
2023/07/271.3204.6000.00204.501.33,9410.03%
2023/07/261.2203.7500.00203.501.23,8800.03%
2023/07/251205.0000.00207.5013,8460.03%
2023/07/240.1206.0000.00205.000.13,8520.00%
2023/07/210.5204.6000.00204.000.53,8470.01%
2023/07/200.1209.5000.00206.500.13,8110.00%
2023/07/190.1212.0000.00212.000.13,7560.00%
2023/07/171215.4800.00215.0013,6880.03%
2023/07/141.1211.002.7211.00212.00-1.63,641-0.04%
2023/07/130204.3300.00203.5003,5520.00%
2023/07/110204.5000.00204.5003,5420.00%
2023/07/100.1202.5000.00201.500.13,5540.00%
2023/07/072201.0000.00201.0023,5470.06%
2023/07/061.1204.141205.00204.000.13,5210.00%
2023/07/052.1210.010210.50210.0023,4700.06%
2023/07/041210.0000.00210.0013,4490.03%
2023/07/030206.0000.00205.5003,4250.00%
2023/06/293205.5000.00204.0033,4980.09%
2023/06/2800.001202.00203.00-13,532-0.03%
2023/06/2700.000202.50201.0003,5260.00%
2023/06/261200.5100.00202.0013,5240.03%
2023/06/211202.0100.00201.5013,5460.03%
2023/06/200.1207.0000.00205.000.13,4990.00%
2023/06/190.1205.8000.00207.000.13,5090.00%
2023/06/160206.0000.00205.0003,5050.00%
2023/06/150.5205.3100.00205.500.53,4680.01%
2023/06/140.1207.672.3208.63208.50-2.23,455-0.06%
2023/06/133.3205.6900.00204.003.33,4490.09%
2023/06/120.2210.5000.00209.000.23,3490.01%
2023/06/091.3211.6800.00211.501.33,3590.04%
2023/06/060.1208.5000.00209.000.13,4850.00%
2023/06/021205.5000.00205.0013,5410.03%
2023/05/291202.5000.00210.5013,1380.03%
2023/05/261206.4700.00206.0013,2170.03%
2023/05/240.1210.6600.00210.000.13,1720.00%
2023/05/220214.0000.00215.0003,1470.00%
2023/05/170.1213.7700.00214.000.13,0680.00%
2023/05/160.1208.9400.00208.000.13,0250.00%
2023/05/151209.030.1208.50209.000.92,9760.03%
2023/05/081.1223.7300.00226.001.12,9160.04%
2023/05/050220.5000.00220.5002,9270.00%
2023/05/040.2221.0000.00221.000.22,9640.01%
2023/05/0200.000.2224.00225.00-0.23,204-0.01%
2023/04/271219.5300.00220.0013,3670.03%
2023/04/250.1224.0000.00222.000.13,4450.00%
2023/04/210.1226.0000.00225.500.13,5390.00%
2023/04/190228.0000.00229.0003,6480.00%
2023/03/311223.502222.00223.50-13,812-0.03%
2023/03/300.2226.0000.00225.500.23,7790.01%
2023/03/291226.0000.00228.5013,8200.03%
2023/03/2700.000233.50233.0003,8750.00%
2023/03/241231.0000.00232.0013,9460.03%
2023/03/150.2231.5000.00229.500.24,2740.00%
2023/03/1400.000.3230.00229.50-0.34,387-0.01%
2023/03/1300.000.6234.00234.50-0.64,432-0.01%
2023/03/101228.001228.00227.0004,4790.00%
2023/03/0900.001234.00234.50-14,549-0.02%
2023/03/081230.501232.00232.5004,6620.00%
2023/03/072231.750.3232.00232.001.74,6770.04%
2023/03/010.1227.5000.00229.000.14,7190.00%
2023/02/240.2226.0000.00225.500.24,6790.00%
2023/02/220.1228.0700.00228.000.14,5820.00%
2023/02/0800.000.1229.50230.50-0.15,5050.00%
2023/02/060.1226.3300.00227.500.15,6240.00%
2023/01/311.1227.2100.00225.001.15,8920.02%
2023/01/3000.000.5240.00240.00-0.55,957-0.01%
2023/01/131220.501221.50222.0006,1860.00%
2023/01/1100.001.2232.00229.50-1.26,197-0.02%
2023/01/101232.0000.00233.0016,1690.02%
2023/01/091230.001228.00231.0006,1470.00%
2023/01/051222.0000.00220.0016,1880.02%
2022/12/293209.336210.08214.00-36,147-0.05%
2022/12/2000.004215.13213.50-46,070-0.07%
2022/12/1900.001217.50218.00-16,046-0.02%
2022/12/151218.001.4217.29219.50-0.45,964-0.01%
2022/12/1200.001211.00210.50-15,785-0.02%
2022/12/0900.001212.50212.50-15,812-0.02%
2022/12/082202.502204.50210.0005,7670.00%
2022/12/0600.001.2213.75214.50-1.25,700-0.02%
2022/12/052212.001214.00212.0015,6170.02%
2022/12/0200.006.2207.61211.50-6.25,573-0.11%
2022/12/013202.004.1204.73205.00-1.15,502-0.02%
2022/11/300.3196.505201.50201.50-4.85,393-0.09%
2022/11/294187.633189.00192.5015,2910.02%
2022/11/287189.147190.43191.0005,3350.00%
2022/11/2512.3193.6913193.35192.50-0.85,362-0.01%
2022/11/242190.753191.00191.50-15,406-0.02%
2022/11/2300.001188.50188.50-15,450-0.02%
2022/11/226.3184.4800.00184.506.35,5900.11%
2022/11/217182.376183.75186.0015,5720.02%
2022/11/182.3184.2800.00185.502.35,4990.04%
2022/11/179184.224184.00185.5055,4960.09%
2022/11/169186.838187.88187.5015,4370.02%
2022/11/1500.004191.63195.00-45,314-0.08%
2022/11/141178.008186.19190.00-75,173-0.14%
2022/11/110.1172.005172.20173.00-4.94,939-0.10%
2022/11/103166.503168.00168.5004,8440.00%
2022/11/092.2168.832168.25169.500.24,8070.00%
2022/11/082165.502164.50166.0004,7510.00%
2022/11/071158.0014158.61159.50-134,654-0.28%
2022/11/044152.134154.38157.5004,6140.00%
2022/11/031153.000.1154.00154.000.94,5590.02%
2022/11/0212151.464152.50151.5084,5420.18%
2022/11/012153.253153.17154.50-14,472-0.02%
2022/10/312144.501149.00149.0014,4080.02%
2022/10/283.1151.051154.00149.502.14,3070.05%
2022/10/270.2150.003149.00150.00-2.84,273-0.07%
2022/10/264.7141.994.2141.75143.000.54,2030.01%
2022/10/2519.3149.0800.00141.5019.34,0130.48%
2022/10/243158.532158.50157.0013,7710.03%
2022/10/210.6165.1300.00164.500.63,6470.02%
2022/10/201167.0000.00168.5013,6220.03%
2022/10/141171.001171.00170.5003,6840.00%
2022/10/134.2170.0000.00165.504.23,7360.11%
2022/10/071186.5000.00186.5013,7750.03%
2022/10/0500.001190.00190.00-13,825-0.03%
2022/10/030179.5000.00179.0003,8250.00%
2022/09/300180.3300.00182.5003,8890.00%
2022/09/2800.000.1183.00181.50-0.13,9830.00%
2022/09/260.4186.000.1186.50185.500.34,0590.01%
2022/09/220.3193.5000.00192.000.34,2750.01%
2022/09/161197.001198.50197.0004,3480.00%
2022/09/1500.001200.00199.50-14,336-0.02%
2022/09/141.2195.421197.50196.500.24,3700.00%
2022/09/1300.002203.75202.00-24,356-0.05%
2022/09/1200.001199.50200.00-14,365-0.02%
2022/09/070.1188.5000.00187.500.14,4260.00%
2022/09/050.4188.8600.00190.000.44,4470.01%
2022/09/020.3190.3000.00188.500.34,4270.01%
2022/09/011.7191.911.1192.60193.000.64,3650.01%
2022/08/311.1199.0300.00197.001.14,3170.02%
2022/08/300.1200.5900.00200.500.14,2720.00%
2022/08/297.9200.2800.00199.007.94,2110.19%
2022/08/241213.0000.00212.0014,0850.02%
2022/08/231215.0000.00213.0014,1970.02%
2022/08/1200.001219.00223.50-14,390-0.02%
2022/08/0900.000.3220.04220.00-0.34,579-0.01%
2022/08/051215.0000.00216.0014,7380.02%
2022/07/281204.0000.00204.0014,8480.02%
2022/07/264204.134.4202.23202.50-0.44,841-0.01%
2022/07/190.2187.5000.00187.500.24,7050.00%
2022/07/181.2186.5000.00186.501.24,5860.03%
2022/07/1500.000.3186.10185.50-0.34,556-0.01%
2022/07/121188.000187.00188.0014,4330.02%
2022/07/081192.0000.00192.5014,3870.02%
2022/07/072192.0000.00192.0024,3200.05%
2022/07/050191.001191.00191.00-14,257-0.02%
2022/07/0400.003189.50188.00-34,221-0.07%
2022/07/012193.5000.00189.0024,1710.05%
2022/06/290.2214.5000.00217.000.23,9680.00%
2022/06/272213.250.2210.00212.501.93,9310.05%
2022/06/230.1201.0000.00203.000.13,8810.00%
2022/06/221201.041201.00202.5003,8560.00%
2022/06/1600.003232.50227.00-33,682-0.08%
2022/06/1400.000.1218.00217.50-0.13,6670.00%
2022/06/012225.002221.50222.5003,7770.00%
2022/05/312221.002.1222.48225.00-0.13,7660.00%
2022/05/3000.001215.50215.50-13,614-0.03%
2022/05/260.2201.4100.00199.000.23,5440.01%
2022/05/250205.5000.00204.5003,5420.00%
2022/05/2400.001204.50202.50-13,533-0.03%
2022/05/2300.001205.50205.50-13,531-0.03%
2022/05/201203.0000.00205.0013,5210.03%
2022/05/193202.5000.00204.5033,4760.09%
2022/05/183203.831203.50207.0023,4130.06%
2022/05/171194.5000.00194.5013,2930.03%
2022/05/160.1191.8100.00193.000.13,2300.00%
2022/05/133192.3800.00192.5033,1760.10%
2022/05/121.1200.562.1202.17199.50-13,064-0.03%
2022/05/110.7214.071211.00212.50-0.32,992-0.01%
2022/05/101.5215.811213.50215.500.52,9410.02%
2022/05/090.1227.0000.00225.000.12,8340.00%
2022/05/060.1237.5000.00236.500.12,8660.00%
2022/05/050243.5000.00242.0002,8940.00%
2022/05/030236.9300.00239.0002,9110.00%
2022/04/290237.0000.00236.5002,9340.00%
2022/04/270235.5000.00234.5002,9060.00%
2022/04/251.2239.5800.00236.501.22,8590.04%
2022/04/140252.5000.00254.0002,9590.00%
2022/04/121244.0000.00245.5012,9740.03%
2022/03/3100.003255.50253.50-32,804-0.11%
2022/03/290.1247.001250.00251.00-0.92,750-0.03%
2022/03/280.1243.0000.00242.000.12,7340.00%
2022/03/250.2250.0000.00248.000.22,7090.01%
2022/03/1700.001240.50241.00-12,705-0.04%
2022/03/161.1230.4500.00230.001.12,6390.04%
2022/03/151233.0000.00233.0012,5900.04%
2022/03/0900.000.2236.50235.00-0.22,554-0.01%
2022/03/080.4237.0700.00232.500.42,5470.01%
2022/03/071243.0000.00240.5012,5070.04%
2022/03/0300.001258.00258.50-12,532-0.04%
2022/03/011259.0000.00260.5012,5520.04%
2022/02/251253.5000.00251.0012,5180.04%
2022/02/221260.5000.00259.0012,4440.04%
2022/02/1500.001268.50269.00-12,477-0.04%
2022/02/1400.001267.00266.50-12,459-0.04%
2022/02/092262.001262.50263.5012,4900.04%
2022/01/2500.001244.00244.00-12,430-0.04%
2022/01/241247.0000.00248.0012,4370.04%
2022/01/200.2257.6900.00257.500.22,4970.01%
2022/01/171250.0000.00252.0012,6110.04%
2022/01/144.1256.4400.00253.004.12,6130.15%
2021/12/2000.001248.00249.50-13,277-0.03%
2021/11/301242.0000.00247.0013,7760.03%
2021/11/2900.003240.83242.00-33,714-0.08%
2021/11/260.1245.0000.00243.000.13,7250.00%
2021/11/2300.001246.50246.00-13,824-0.03%
2021/11/2200.004246.13246.00-43,856-0.10%
2021/11/191250.5000.00251.0013,8450.03%
2021/11/1700.001249.50251.00-13,890-0.03%
2021/11/100.5252.1700.00251.000.53,9940.01%
2021/11/095260.0000.00260.5053,9340.13%
2021/11/040.2260.0000.00260.500.23,9760.00%
2021/11/031263.0000.00263.0013,9700.03%
2021/11/0100.000.2272.50275.00-0.23,937-0.01%
2021/10/292261.500.3262.80266.001.83,9330.04%
2021/10/2700.000.1261.00270.50-0.13,8860.00%
2021/10/2200.006242.50242.00-63,811-0.16%
2021/10/202240.0000.00240.5023,7780.05%
2021/10/191237.502238.00237.50-13,754-0.03%
2021/10/060.2227.0000.00226.500.23,6290.00%
2021/10/051228.005224.50229.50-43,560-0.11%
2021/10/040.1235.0000.00235.000.13,4780.00%
2021/10/010.1238.0000.00237.000.13,4670.00%
2021/09/290.2240.0000.00240.000.23,4200.00%
2021/09/280.1244.0000.00246.000.13,3500.00%
2021/09/230.1253.502252.25254.00-1.93,224-0.06%
2021/09/221.4245.830.2246.00249.001.23,1870.04%
2021/09/161281.001.8271.53268.50-0.82,934-0.03%
2021/09/1512275.632274.25277.00102,9050.34%
2021/09/1400.000.1281.00281.00-0.12,9190.00%
2021/09/1300.002.6272.77272.00-2.62,904-0.09%
2021/09/101267.501.2268.50266.50-0.22,905-0.01%
2021/09/0600.001.1253.52253.50-1.12,971-0.04%
2021/09/031256.501256.92256.5002,9320.00%
2021/09/0200.000.1260.00259.50-0.12,8960.00%
2021/09/011260.501262.00260.5002,8590.00%
2021/08/300.2265.000.2264.50266.0002,7860.00%
2021/08/272259.752256.00263.0002,7520.00%
2021/08/262254.0000.00254.0022,6990.07%
2021/08/252244.0000.00244.5022,6810.07%
2021/08/201233.871235.00233.0002,6420.00%
2021/08/1900.002224.25225.50-22,700-0.07%
2021/08/171226.500.8227.02226.500.22,6660.01%
2021/08/061218.501219.50218.0002,8050.00%
2021/08/051219.5000.00218.5012,8430.04%
2021/08/0400.001.9235.72236.00-1.92,920-0.07%
2021/08/0200.003233.00237.00-32,898-0.10%
2021/07/303231.5000.00231.5032,8570.10%
2021/07/271221.001222.13220.0002,8410.00%
2021/07/0200.001199.50201.50-12,844-0.04%
2021/06/172198.751.1201.50200.500.92,7330.03%
2021/06/164200.502201.50200.0022,7650.07%
2021/06/0200.001204.00205.00-13,119-0.03%
2021/05/311210.000.1210.50208.500.93,1770.03%
2021/05/251204.5000.00204.0013,2100.03%
2021/05/1900.000.3201.00201.50-0.33,320-0.01%
2021/05/1700.003184.00187.00-33,341-0.09%
2021/05/1400.003189.50195.50-33,290-0.09%
2021/05/1314184.3910.1186.20186.003.93,2550.12%
2021/05/122184.003193.50188.00-13,211-0.03%
2021/05/1000.000.1202.50203.50-0.13,1730.00%
2021/05/0700.001202.50203.50-13,218-0.03%
2021/04/2900.001199.00202.00-13,296-0.03%
2021/04/161.1207.181206.50210.000.13,3390.00%
2021/04/0800.001197.00198.00-13,323-0.03%
2021/03/250.8184.0000.00184.000.83,2260.02%
2021/03/241184.0000.00184.5013,2740.03%
2021/03/1000.000.1176.00177.00-0.13,1500.00%
2021/03/081170.501170.00170.5003,1880.00%
2021/03/051167.003168.33170.00-23,183-0.06%
2021/03/0400.001170.00172.00-13,274-0.03%
2021/02/261.1172.0800.00172.001.13,2890.03%
2021/02/231171.001173.00175.5003,1730.00%
2021/02/2200.001170.50170.50-13,131-0.03%
2021/02/1900.000.4173.50174.50-0.43,113-0.01%
2021/02/1800.001172.00173.50-13,103-0.03%
2021/02/171173.502172.50172.50-13,111-0.03%
2021/02/053162.332163.75164.0013,0690.03%
2021/02/0400.003164.67164.00-33,084-0.10%
2021/02/0300.006161.50162.50-63,148-0.19%
2021/02/023.2164.343161.00163.000.23,2120.01%
2021/02/013151.673155.50158.0003,2560.00%
2021/01/2912156.503155.00155.0093,2250.28%
2021/01/287158.436159.50159.5013,1810.03%
2021/01/2700.004162.75161.00-43,165-0.13%
2021/01/266163.250.1165.00162.505.93,1660.19%
2021/01/251166.5000.00169.0013,1460.03%
2021/01/1900.0024.4170.49168.50-24.43,126-0.78%
2021/01/141175.0000.00172.5013,2530.03%
2021/01/051166.5000.00166.0013,2830.03%
2020/12/3100.001169.00168.00-13,340-0.03%
2020/12/3000.0012.1165.29167.00-12.13,336-0.36%
2020/12/281164.5000.00162.5013,3880.03%
2020/12/2100.003166.00166.00-33,468-0.09%
2020/12/176164.500.1163.50165.005.93,4480.17%
2020/12/1500.001.1157.89158.00-1.13,358-0.03%
2020/12/111154.5000.00155.0013,3310.03%
2020/12/081155.0000.00156.5013,3340.03%
2020/12/071158.502157.50158.50-13,319-0.03%
2020/12/041158.502159.75159.00-13,319-0.03%
2020/12/032157.2500.00158.0023,3120.06%
2020/11/271160.0000.00160.5013,2180.03%
2020/11/201164.0000.00163.0013,1940.03%
2020/11/1800.001166.00166.00-13,181-0.03%
2020/11/171164.0000.00167.5013,1860.03%
2020/11/1300.005158.00159.00-53,280-0.15%
2020/11/101157.502159.00159.00-13,315-0.03%
2020/11/091156.501155.00154.5003,5150.00%
2020/11/040.2146.5000.00147.000.23,4370.00%
2020/11/0300.000142.50144.0003,4130.00%
2020/10/301139.0000.00138.5013,4180.03%
2020/10/2900.0011137.27139.50-113,425-0.32%
2020/10/2800.006140.00140.00-63,451-0.17%
2020/10/2700.0011143.00143.50-113,432-0.32%
2020/10/2600.0010144.00145.00-103,428-0.29%
2020/10/2300.009142.94144.00-93,429-0.26%
2020/10/216138.2500.00139.0063,3570.18%
2020/10/2000.003138.50139.00-33,351-0.09%
2020/10/1500.005135.50135.00-53,290-0.15%
2020/10/145134.0000.00135.0053,2730.15%
2020/10/1200.004136.13137.00-43,296-0.12%
2020/10/0800.002134.50135.00-23,276-0.06%
2020/10/0700.001134.00133.50-13,285-0.03%
2020/10/061.4133.507134.14134.00-5.63,288-0.17%
2020/10/050.1131.001130.00131.50-0.93,281-0.03%
2020/09/2900.001130.00129.50-13,270-0.03%
2020/09/2800.002127.50128.50-23,307-0.06%
2020/09/2500.005128.00126.50-53,337-0.15%
2020/09/247126.2900.00126.0073,3380.21%
2020/09/231130.001130.50130.5003,3280.00%
2020/09/225131.3000.00130.5053,3710.15%
2020/09/2100.0011134.41135.00-113,392-0.32%
2020/09/178131.3100.00132.0083,4530.23%
2020/09/1600.005133.10134.00-53,542-0.14%
2020/09/1500.003130.00130.00-33,574-0.08%
2020/09/145129.0000.00130.0053,6180.14%
2020/09/1100.002129.50130.00-23,641-0.05%
2020/09/102129.251129.50129.0013,6600.03%
2020/09/093129.6700.00130.5033,6920.08%
2020/09/0800.002131.75132.00-23,712-0.05%
2020/09/044128.7500.00129.0043,8610.10%
2020/09/0300.003131.83131.50-33,906-0.08%
2020/09/026128.172128.00129.0043,8950.10%
2020/09/013127.6700.00127.5033,8960.08%
2020/08/312130.0000.00129.5023,8760.05%
2020/08/283131.3300.00132.5033,9100.08%
2020/08/2600.000135.00135.0003,9490.00%
2020/08/2500.0030135.77135.50-303,992-0.75%
2020/08/249132.5600.00132.5094,0250.22%
2020/08/216133.583134.50134.0034,0660.07%
2020/08/2020132.580132.50132.50204,0570.49%
2020/08/1900.005136.80138.00-54,010-0.12%
2020/08/181135.503137.67135.00-24,015-0.05%
2020/08/171134.0018134.92136.00-173,968-0.43%
2020/08/1417131.911132.00132.00163,9410.41%
2020/08/1337131.2045.1132.78132.50-8.13,878-0.21%
2020/08/111124.5000.00124.0013,6750.03%
2020/08/1000.001125.00124.00-13,703-0.03%
2020/08/0500.005124.50125.50-53,807-0.13%
2020/07/315123.500.1123.50122.504.93,8560.13%
2020/07/3000.002123.75124.50-23,937-0.05%
2020/07/2800.001120.50121.50-14,097-0.02%
2020/07/241124.501124.50123.0004,3290.00%
2020/07/2000.0020124.00124.00-204,438-0.45%
2020/07/1712123.3300.00123.00124,4870.27%
2020/07/1615123.631126.00123.50144,5550.31%
2020/07/141123.0030123.00123.50-294,603-0.63%
2020/07/131125.0000.00125.5014,6660.02%
2020/07/1010126.001125.50125.0094,7500.19%
2020/07/0900.0010127.50127.50-104,786-0.21%
2020/07/0800.000.1128.00128.00-0.14,8010.00%
2020/07/0717128.211127.50128.50164,8330.33%
2020/07/065127.505.1129.00129.00-0.14,8480.00%
2020/07/0311126.7300.00127.00114,8840.23%
2020/07/015126.0000.00126.0055,1530.10%
2020/06/3000.006123.00125.00-65,173-0.12%
2020/06/2900.003118.50120.00-35,268-0.06%
2020/06/241119.0000.00119.0015,2660.02%
2020/06/233119.0000.00118.5035,3800.06%
2020/06/190.1128.0022127.00127.00-21.95,512-0.40%
2020/06/181127.002128.00128.00-15,555-0.02%
2020/06/1500.002124.00123.00-25,958-0.03%
2020/06/1200.002123.50124.00-26,072-0.03%
2020/06/112128.753125.50125.00-16,227-0.02%
2020/06/1000.003129.50129.50-36,254-0.05%
2020/06/091125.5000.00126.0016,4160.02%
2020/06/0800.008124.00124.50-86,524-0.12%
2020/06/0400.003122.50124.00-36,728-0.04%
2020/06/031121.505122.00122.50-46,836-0.06%
2020/06/021119.5000.00119.0016,8320.01%
2020/05/292115.5000.00116.5026,8930.03%
2020/05/281116.004115.75116.50-36,896-0.04%
2020/05/2700.003116.67116.00-36,959-0.04%
2020/05/2600.001118.00117.50-17,010-0.01%
2020/05/250.3115.501114.00115.50-0.77,026-0.01%
2020/05/211113.501114.00114.0007,1790.00%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/1800.007112.00111.50-77,229-0.10%
2020/05/159112.832111.50112.5077,2350.10%
2020/05/141114.5000.00113.0017,2320.01%
2020/05/136114.083115.67116.5037,1770.04%
2020/05/128115.8100.00116.0087,1700.11%
2020/05/112116.505116.30116.50-37,181-0.04%
2020/05/083113.5000.00113.0037,1390.04%
2020/05/060.2113.001111.50113.00-0.87,168-0.01%
2020/05/0500.002111.00110.50-27,117-0.03%
2020/05/043108.501109.50108.5027,1140.03%
2020/04/304114.001116.00114.5037,0420.04%
2020/04/296109.758108.89111.00-27,007-0.03%
2020/04/281101.5000.00103.0016,9410.01%
2020/04/2700.001100.50101.00-17,087-0.01%
2020/04/230.598.4000.0097.900.57,0290.01%
2020/04/22196.00295.7597.00-17,014-0.01%
2020/04/21397.3700.0096.5036,9990.04%
2020/04/201100.501100.50101.0006,9690.00%
2020/04/17299.705101.6099.50-37,004-0.04%
2020/04/16399.4700.0099.6036,9490.04%
2020/04/1514101.610103.00102.00146,8730.20%
2020/04/1400.00296.90100.00-26,809-0.03%
2020/04/13296.45196.4096.4016,8000.01%
2020/04/10497.2300.0098.2046,8110.06%
2020/04/09396.47695.8096.30-36,777-0.04%
2020/04/08594.68595.5496.1006,7360.00%
2020/04/07694.63294.7594.5046,6680.06%
2020/04/06390.20689.7891.10-36,521-0.05%
2020/04/01391.53492.2392.30-16,325-0.02%
2020/03/31592.14292.0591.5036,2510.05%
2020/03/30592.52293.8093.7036,0770.05%
2020/03/271099.08898.7096.7025,9880.03%
2020/03/26191.10592.5096.50-45,863-0.07%
2020/03/251492.74293.0591.00125,7430.21%
2020/03/232.980.3500.0080.102.95,5440.05%
2020/03/20579.322579.5685.40-205,502-0.36%
2020/03/192378.09278.3577.70215,3380.39%
2020/03/18887.30286.8586.3065,2310.11%
2020/03/17488.121488.8987.30-105,135-0.19%
2020/03/161694.563794.9294.00-214,963-0.42%
2020/03/133992.20894.4997.40314,8870.64%
2020/03/126101.085101.50101.5014,6850.02%
2020/03/116107.331108.50106.0054,5930.11%
2020/03/101104.502104.00106.00-14,500-0.02%
2020/03/0920108.5823108.09107.00-34,402-0.07%
2020/03/069114.671114.00114.5084,2450.19%
2020/03/051117.502117.50118.00-14,171-0.02%
2020/03/042114.0000.00114.5024,1210.05%
2020/03/034117.0000.00116.0044,0670.10%
2020/03/0210111.2033113.02114.00-234,023-0.57%
2020/02/274115.6334115.00115.00-303,995-0.75%
2020/02/261117.001117.50117.0003,9290.00%
2020/02/253117.331120.00118.0023,8570.05%
2020/02/2416120.192119.00120.00143,7640.37%
2020/02/212124.2500.00124.5023,6240.06%
2020/02/2017125.5600.00124.50173,6300.47%
2020/02/193128.0000.00128.0033,5450.08%
2020/02/1800.002128.50128.00-23,529-0.06%
2020/02/178127.6300.00128.5083,5080.23%
2020/02/142124.754125.00125.50-23,483-0.06%
2020/02/1310126.4500.00126.00103,4820.29%
2020/02/1200.005125.00126.00-53,498-0.14%
2020/02/1000.002123.00126.00-23,469-0.06%
2020/02/0700.006129.08126.50-63,408-0.18%
2020/02/044126.5000.00128.0043,2810.12%
2020/02/034122.5000.00122.5043,2360.12%
2020/01/316127.675125.70127.0013,1330.03%
2020/01/308128.7513129.50128.50-53,061-0.16%
2020/01/170.3142.5000.00142.500.32,9060.01%
2020/01/1613.3142.5100.00143.0013.32,9320.45%
2020/01/1500.001142.00142.50-12,957-0.03%
2020/01/1300.001140.00140.00-12,960-0.03%
2020/01/101137.001137.00137.5002,9270.00%
2020/01/0800.001136.00136.50-12,965-0.03%
2020/01/0700.0018137.00138.50-182,943-0.61%
2020/01/062135.0000.00135.0022,9240.07%
2020/01/034136.6300.00136.5042,9160.14%
2020/01/029137.3300.00137.5092,9100.31%
2019/12/311138.501139.00138.0002,8920.00%
2019/12/301139.508140.19140.50-72,873-0.24%
2019/12/272138.7500.00139.5022,8770.07%
2019/12/261139.0000.00138.5012,8810.03%
2019/12/251138.003137.83138.50-22,919-0.07%
2019/12/243138.5000.00138.5032,9330.10%
2019/12/232139.0000.00139.5022,9450.07%
2019/12/201138.504138.50139.50-32,957-0.10%
2019/12/192137.5000.00138.5022,9420.07%
2019/12/188138.0000.00137.5082,9270.27%
2019/12/1600.001138.00138.00-12,874-0.03%
2019/12/131135.001136.00135.0002,8330.00%
2019/12/124135.502136.25135.0022,8080.07%
2019/12/111135.0000.00136.0012,7840.04%
2019/12/103132.5000.00134.0032,7630.11%
2019/12/0611133.911133.50134.00102,7370.37%
2019/12/051134.5000.00135.5012,6880.04%
2019/12/0415134.9300.00135.00152,7080.55%
2019/12/039137.6100.00138.0092,6750.34%
2019/12/022136.5000.00136.0022,6520.08%
2019/11/292138.0000.00136.5022,6670.07%
2019/11/283139.0000.00139.0032,7180.11%
2019/11/272.1139.741140.00139.501.12,7360.04%
2019/11/262141.2500.00139.0022,7300.07%
2019/11/250.1141.0000.00141.500.12,6410.00%
2019/11/2100.001140.50141.50-12,680-0.04%
2019/11/200.1143.502142.50143.50-1.92,675-0.07%
2019/11/190.1144.0000.00144.000.12,6780.00%
2019/11/1800.001141.00142.00-12,635-0.04%
2019/11/1500.002140.50140.00-22,635-0.08%
2019/11/141139.0000.00139.0012,6400.04%
2019/11/131138.5000.00138.5012,6620.04%
2019/11/112141.0000.00141.0022,7570.07%
2019/11/0700.004137.63138.50-42,731-0.15%
2019/11/0600.002137.50139.00-22,741-0.07%
2019/11/053139.0000.00139.0032,7620.11%
2019/11/042137.255139.10140.00-32,796-0.11%
2019/11/011.3137.1010138.00137.50-8.72,823-0.31%
2019/10/3100.003137.67137.50-32,961-0.10%
2019/10/291136.0000.00136.0013,0310.03%
2019/10/282135.0000.00135.0023,0530.07%
2019/10/257135.2116136.34134.50-93,073-0.29%
2019/10/249137.836138.83138.5033,0480.10%
2019/10/234138.004137.25137.5003,0390.00%
2019/10/2200.0017133.53136.50-173,010-0.56%
2019/10/2100.001130.50132.00-12,947-0.03%
2019/10/142125.753126.67128.00-12,887-0.03%
2019/10/091123.0000.00123.0012,8570.03%
2019/10/083126.0000.00125.0032,8350.11%
2019/10/077125.7900.00125.5072,8320.25%
2019/10/041126.5000.00126.5012,8430.04%
2019/10/031126.5000.00126.0012,8550.04%
2019/10/022.1127.602128.00129.000.12,8540.01%
2019/10/0100.0010128.50128.50-102,891-0.35%
2019/09/2500.0028124.54125.00-282,889-0.97%
2019/09/248.9126.382126.50126.506.92,8840.24%
2019/09/232127.5020128.00128.00-182,878-0.63%
2019/09/203128.172128.00128.5012,9030.03%
2019/09/191128.5000.00128.5012,9050.03%
2019/09/1715129.4000.00128.00152,8940.52%
2019/09/1600.0010132.00132.50-102,926-0.34%
2019/09/1200.001131.00131.00-12,921-0.03%
2019/09/113129.1700.00130.0032,9300.10%
2019/09/1017128.943131.50129.50142,9390.48%
2019/09/092131.0000.00131.0022,9140.07%
2019/09/0600.0012129.54129.50-122,914-0.41%
2019/09/046126.4200.00127.0062,9390.20%
2019/09/032126.502126.50126.0003,0300.00%
2019/09/026125.753126.33127.0033,0430.10%
2019/08/302123.2500.00124.5022,9980.07%
2019/08/293120.1720.1120.50121.00-17.12,985-0.57%
2019/08/284121.1300.00121.0042,9980.13%
2019/08/272121.2500.00121.0023,0100.07%
2019/08/268121.6900.00122.0083,0180.27%
2019/08/236124.0000.00125.0063,0150.20%
2019/08/192125.0000.00125.0023,0930.06%
2019/08/165.1122.324122.88123.001.13,1210.03%
2019/08/155122.6000.00124.0053,1020.16%
2019/08/131121.5000.00121.0013,0160.03%
2019/08/122123.5000.00123.5023,0290.07%
2019/08/082124.2500.00124.0023,0270.07%
2019/08/0719124.7100.00124.00193,0270.63%
2019/08/062.8121.7000.00124.002.83,0560.09%
2019/08/0512124.0000.00124.00123,0990.39%
2019/08/0217126.0600.00125.50173,1850.53%
2019/07/313131.6700.00131.5033,0460.10%
2019/07/301139.5000.00139.5013,0040.03%
2019/07/254139.0000.00139.0042,9180.14%
2019/07/240.2136.0000.00136.000.22,9020.01%
2019/07/222139.002140.50139.5002,8570.00%
2019/07/180.1137.501138.50138.00-0.92,868-0.03%
2019/07/0500.003135.33135.50-32,858-0.10%
2019/07/0100.001131.50131.00-12,915-0.03%
2019/06/2400.003129.50130.00-32,934-0.10%
2019/06/211130.5000.00128.5012,9450.03%
2019/06/2000.001128.50128.00-12,893-0.03%
2019/06/1900.008126.00128.00-82,858-0.28%
2019/06/1800.0011125.50125.50-112,819-0.39%
2019/06/172124.003124.67125.00-12,908-0.03%
2019/06/133121.672122.50121.0012,9440.03%
2019/06/124125.0000.00125.5042,9240.14%
2019/06/1112124.4200.00125.00122,8720.42%
2019/06/043119.5000.00119.5032,7880.11%
2019/06/0300.0017117.53118.00-172,790-0.61%
2019/05/313116.5000.00116.5032,7990.11%
2019/05/293113.1700.00114.5032,7570.11%
2019/05/281114.0000.00114.0012,7770.04%
2019/05/273115.5000.00115.5032,7710.11%
2019/05/232113.2525114.48114.50-232,770-0.83%
2019/05/225117.0000.00116.5052,7550.18%
2019/05/212117.5000.00118.0022,7920.07%
2019/05/173114.5000.00114.5032,8880.10%
2019/05/164116.7500.00116.0042,8580.14%
2019/05/154118.6300.00119.0042,8470.14%
2019/05/142117.7500.00117.5022,8390.07%
2019/05/135119.0000.00120.0052,7880.18%
2019/05/1010125.0000.00123.00102,7440.36%
2019/05/0800.000133.00133.0002,6230.00%
2019/04/300.1131.5000.00131.500.12,7200.00%
2019/04/2300.0042129.50130.00-422,755-1.52%
2019/04/220.7132.001132.00132.50-0.32,773-0.01%
2019/04/180.3130.5000.00130.500.32,8790.01%
2019/04/171134.0000.00133.5012,9530.03%
2019/04/121134.0000.00135.0013,0430.03%
2019/04/1000.001132.50133.00-13,077-0.03%
2019/04/091132.5000.00133.0013,0640.03%
2019/04/0800.006131.00134.00-63,058-0.20%
2019/04/0200.003128.50129.00-32,986-0.10%
2019/04/011127.003126.00125.50-22,939-0.07%
2019/03/2900.001123.50126.00-12,884-0.03%
2019/03/251120.502121.00121.50-12,879-0.03%
2019/03/212.8122.181122.00122.501.82,8820.06%
2019/03/202123.504123.00123.00-22,894-0.07%
2019/03/193118.3300.00118.0032,7960.11%
2019/03/181119.001119.50120.5002,8050.00%
2019/03/147.2114.9400.00115.507.22,7620.26%
2019/03/133114.1700.00114.5032,7930.11%
2019/03/122114.5000.00115.0022,8190.07%
2019/03/115113.1000.00113.0052,8500.18%
2019/03/082114.2500.00114.5022,8790.07%
2019/03/075115.8000.00115.5052,8950.17%
2019/03/066117.7500.00117.0062,8960.21%
2019/03/051119.0000.00120.0012,9020.03%
2019/03/042119.752119.75120.5002,9310.00%
2019/02/271120.502120.00121.00-12,913-0.03%
2019/02/2000.001115.50116.50-12,888-0.03%
2019/02/198113.4400.00112.5082,8650.28%
2019/02/1800.005116.00118.00-52,859-0.17%
2019/02/152111.5000.00111.0022,8060.07%
2019/01/3000.001113.00113.00-12,978-0.03%
2019/01/2200.002110.50111.00-23,273-0.06%
2019/01/1500.001108.00108.00-13,602-0.03%
2019/01/141105.5000.00106.5013,6360.03%
2019/01/111104.501104.00105.5003,6890.00%
2019/01/1000.001.1105.97106.50-1.13,713-0.03%
2019/01/0900.0013102.62105.00-133,689-0.35%
2019/01/07297.90199.7099.7013,6760.03%
2019/01/0400.001097.5798.00-103,717-0.27%
2019/01/03197.00397.1097.00-23,851-0.05%
2019/01/0200.00198.9098.10-13,912-0.03%
2018/12/25394.50194.6094.5023,9580.05%
2018/12/24496.1000.0096.2043,9610.10%
2018/12/21496.5000.0096.5044,0530.10%
2018/12/20197.20296.9097.30-14,061-0.02%
2018/12/19797.47597.4097.4024,0750.05%
2018/12/1300.00297.3097.10-24,302-0.05%
2018/12/11195.7000.0095.7014,3410.02%
2018/12/10396.70597.2497.10-24,334-0.05%
2018/12/0700.00797.0197.30-74,337-0.16%
2018/12/06796.1400.0095.3074,3540.16%
2018/12/0500.00397.4097.70-34,368-0.07%
2018/12/04799.266101.5098.5014,3740.02%
2018/12/03499.03199.80100.5034,3770.07%
2018/11/3000.00196.1096.10-14,312-0.02%
2018/11/2900.00295.5095.20-24,286-0.05%
2018/11/27192.2000.0093.5014,2580.02%
2018/11/26792.5000.0092.2074,2550.16%
2018/11/23792.4000.0092.0074,2550.16%
2018/11/22193.1000.0093.1014,2630.02%
2018/11/21193.0000.0094.5014,2890.02%
2018/11/2000.00293.7093.50-24,280-0.05%
2018/11/1900.00294.4094.70-24,283-0.05%
2018/11/16193.8000.0093.9014,3100.02%
2018/11/15794.8100.0094.5074,3190.16%
2018/11/1400.00196.0096.70-14,332-0.02%
2018/11/12193.00294.4094.90-14,321-0.02%
2018/11/0800.00494.0093.50-44,327-0.09%
2018/11/0700.00792.9493.40-74,341-0.16%
2018/11/06190.90591.2491.30-44,338-0.09%
2018/11/05190.0000.0091.5014,3250.02%
2018/11/02190.6000.0091.3014,4040.02%
2018/10/31387.7300.0088.2034,2850.07%
2018/10/2600.001684.8285.00-164,179-0.38%
2018/10/2500.00881.9683.70-84,102-0.19%
2018/10/24182.72584.3084.30-44,111-0.10%
2018/10/231786.35585.6085.30124,0860.29%
2018/10/22589.50189.6090.3043,9660.10%
2018/10/19290.15290.0090.8003,9310.00%
2018/10/187.992.8900.0092.407.93,8730.20%
2018/10/16190.501190.4691.50-103,853-0.26%
2018/10/159.190.42191.2091.408.13,8410.21%
2018/10/12290.45192.4093.0013,8010.03%
2018/10/11892.3125.291.8792.00-17.23,735-0.46%
2018/10/096100.2200.0099.9063,5780.17%
2018/10/084102.0000.00102.0043,5070.11%
2018/10/056104.0800.00103.5063,5390.17%
2018/10/043104.5000.00105.5033,5370.08%
2018/10/0100.000.4107.00107.00-0.43,612-0.01%
2018/09/281.8107.566106.50107.00-4.23,653-0.12%
2018/09/271108.0000.00109.0013,6430.03%
2018/09/2600.0011109.00109.50-113,624-0.30%
2018/09/252.1108.740.3108.50109.001.73,7240.05%
2018/09/211107.5021108.50108.50-203,765-0.53%
2018/09/200.1107.507108.21108.50-6.93,667-0.19%
2018/09/1911104.8214106.57105.50-33,704-0.08%
2018/09/121.7100.0900.00100.501.73,7920.04%
2018/09/1100.00499.9599.90-43,879-0.10%
2018/09/103100.6700.00102.0033,9880.08%
2018/09/075102.703102.00102.5024,0230.05%
2018/08/302103.001102.50104.0014,1460.02%
2018/08/291103.0000.00103.0014,1640.02%
2018/08/283103.000104.00104.5034,1370.07%
2018/08/2400.001102.00102.50-14,104-0.02%
2018/08/221199.963100.00100.5084,2920.19%
2018/08/21197.941100.00100.5004,2770.00%
2018/08/17199.20199.2099.1004,2120.00%
2018/08/16598.72198.2098.2044,2250.09%
2018/08/150.5102.002103.00101.50-1.54,146-0.04%
2018/08/1400.006104.17104.00-64,141-0.14%
2018/08/1300.006103.50102.50-64,147-0.14%
2018/08/100.1103.0000.00102.500.14,1390.00%
2018/08/0900.001100.50101.50-14,161-0.02%
2018/08/08499.0500.0098.8044,0280.10%
2018/08/0600.00299.9099.70-24,111-0.05%
2018/08/03198.6000.0099.3014,2400.02%
2018/08/02199.3000.0099.6014,3560.02%
2018/08/01699.7000.00100.5064,3830.14%
2018/07/31799.7100.00100.0074,4020.16%
2018/07/3000.003104.00107.00-34,370-0.07%
2018/07/262105.0026104.98105.00-244,358-0.55%
2018/07/252104.0000.00104.0024,3640.05%
2018/07/2420101.5020102.25102.5004,5170.00%
2018/07/23199.5000.0099.5014,5060.02%
2018/07/20399.5000.0099.7034,4980.07%
2018/07/1700.000.1101.00100.00-0.14,6090.00%
2018/07/16199.40299.2099.40-14,622-0.02%
2018/07/13299.5500.00101.0024,6230.04%
2018/07/12197.5000.0099.1014,5990.02%
2018/07/11197.4000.0098.1014,6290.02%
2018/07/06395.0000.0094.8034,6390.06%
2018/07/05795.2600.0095.1074,6490.15%
2018/07/04196.2000.0096.2014,6730.02%
2018/07/031396.3000.0095.20134,7410.27%
2018/07/02297.2000.0097.2024,6810.04%
2018/06/29399.8300.00100.0034,6180.06%
2018/06/272101.0000.00101.0024,4870.04%
2018/06/265100.8000.00101.0054,5110.11%
2018/06/255102.8000.00103.0054,4260.11%
2018/06/2200.000.1107.00105.00-0.14,4110.00%
2018/06/203102.6700.00103.0034,4660.07%
2018/06/1912105.7900.00104.50124,5470.26%
2018/06/1500.001108.00107.50-14,449-0.02%
2018/06/141106.50120107.50106.50-1194,450-2.67% 大賣/鉅額交易
2018/06/132109.5000.00109.0024,5780.04%
2018/06/121110.0060110.00110.00-594,830-1.22%
2018/06/1100.007112.79112.50-74,878-0.14%
2018/06/0700.0016111.94112.00-165,033-0.32%
2018/06/062110.005109.70110.00-35,257-0.06%
2018/06/0400.001107.50109.00-15,269-0.02%
2018/06/0100.006109.00109.00-65,261-0.11%
2018/05/3100.0041105.74107.00-415,260-0.78%
2018/05/3014105.5000.00105.00145,1760.27%
2018/05/292107.0030107.00107.00-285,184-0.54%
2018/05/282108.501109.00108.5015,2460.02%
2018/05/2500.002110.00109.00-25,289-0.04%
2018/05/242108.507111.57108.00-55,322-0.09%
2018/05/214106.0000.00107.0045,4490.07%
2018/05/182106.0000.00106.0025,4440.04%
2018/05/172107.5000.00108.0025,4950.04%
2018/05/1651109.0100.00110.00515,4900.93%
2018/05/1550110.2500.00110.00505,5630.90%
2018/05/1400.004113.00112.50-45,655-0.07%
2018/05/1165110.826.1110.84112.0058.95,6571.04%
2018/05/1090109.502109.25109.00885,5731.58%
2018/05/0900.002109.50109.50-25,454-0.04%
2018/05/081106.0000.00108.0015,4380.02%
2018/05/044104.503105.33106.0015,5120.02%
2018/05/0300.001106.00105.50-15,589-0.02%
2018/05/021108.5000.00108.5015,7460.02%
2018/04/3000.006108.92109.00-65,852-0.10%
2018/04/252104.004103.25104.50-25,725-0.03%
2018/04/245105.904106.63104.5015,7750.02%
2018/04/234104.0000.00104.0045,7210.07%
2018/04/203102.831105.00104.5025,7650.03%
2018/04/192102.5000.00103.0025,7560.03%
2018/04/171102.003102.50102.00-25,895-0.03%
2018/04/161105.5000.00105.0015,8620.02%
2018/04/1100.006105.17105.00-66,077-0.10%
2018/04/1000.001102.50103.50-16,154-0.02%
2018/04/094100.0000.0099.9046,1110.07%
2018/03/3000.003101.83103.00-36,106-0.05%
2018/03/293101.3300.00100.0036,0890.05%
2018/03/2700.001102.50103.00-16,028-0.02%
2018/03/261103.000.1103.50103.000.96,0470.02%
2018/03/234100.8800.00101.5046,0400.07%
2018/03/226105.334103.13103.0026,0330.03%
2018/03/2100.001105.50107.00-15,872-0.02%
2018/03/1900.001109.00107.00-15,852-0.02%
2018/03/161105.003105.17107.00-25,684-0.04%
2018/03/151102.005103.00102.50-45,440-0.07%
2018/03/143102.831100.00101.5025,5080.04%
2018/03/131102.0000.00103.5015,4700.02%
2018/03/1200.002103.50105.50-25,373-0.04%
2018/03/09197.1000.0097.1015,2030.02%
2018/03/0800.00895.7895.90-85,212-0.15%
2018/03/0600.00296.8096.40-25,257-0.04%
2018/03/0500.001.598.0997.30-1.55,339-0.03%
2018/03/02596.8200.0096.6055,3030.09%
2018/02/2700.00798.2198.20-75,197-0.13%
2018/02/23397.4000.0096.8035,1830.06%
2018/02/2200.000.197.6097.70-0.15,2680.00%
2018/02/21194.60494.4594.80-35,260-0.06%
2018/02/09489.95889.4590.10-45,291-0.08%
2018/02/0800.001092.0393.00-105,287-0.19%
2018/02/07891.8800.0090.6085,3310.15%
2018/02/061189.033490.0490.20-235,371-0.43%
2018/02/05393.5700.0093.7035,3900.06%
2018/02/021196.90596.6096.2065,7050.11%
2018/01/31396.97396.7098.1006,4050.00%
2018/01/3000.000.197.8097.80-0.16,4530.00%
2018/01/292397.9714100.0097.6096,4450.14%
2018/01/2610101.501199.4199.20-16,392-0.02%
2018/01/25298.75598.36100.50-36,334-0.05%
2018/01/24596.90596.9097.2006,2060.00%
2018/01/22894.7800.0095.1086,1730.13%
2018/01/191595.3500.0095.60156,2440.24%
2018/01/181296.612396.6696.80-116,404-0.17%
2018/01/173.296.20396.0796.700.26,6170.00%
2018/01/161794.271194.3993.8066,7910.09%
2018/01/1200.000.194.9095.00-0.16,8290.00%
2018/01/111594.672095.2095.50-56,852-0.07%
2018/01/08692.5700.0093.5067,0850.08%
2018/01/0500.001090.8693.60-107,306-0.14%
2018/01/0420.189.402689.7890.00-5.97,162-0.08%
2018/01/031087.501087.9087.9007,1660.00%
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