• 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
    123.0
  • 漲跌
    ▲1.5
  • 漲幅
    +1.23%
  • 成交量
    5,224張
  • 產業
    上市 其他類股

  • 1206人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－第一金-高雄 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

第一金-高雄 券商分點個股進出

第一金-高雄 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
2024/12/033123.3300.00123.00310,2520.03%
2024/12/0200.0016120.81121.50-1610,246-0.16%
2024/11/297.3118.852.2118.80118.50510,2070.05%
2024/11/283121.1700.00121.00310,1050.03%
2024/11/2711.1122.5212.3123.11122.50-1.210,064-0.01%
2024/11/262.4124.461.2124.50123.501.210,0690.01%
2024/11/250.6122.895122.00122.00-4.410,077-0.04%
2024/11/220123.0000.00122.00010,0770.00%
2024/11/211.1122.8600.00122.001.110,1100.01%
2024/11/200.1122.0500.00122.000.110,1100.00%
2024/11/1900.003123.50124.00-310,059-0.03%
2024/11/182.1120.285.3120.65121.00-3.39,910-0.03%
2024/11/1511.7122.1200.00121.5011.79,7580.12%
2024/11/147.6126.3900.00123.507.69,5800.08%
2024/11/1312.5126.873.4126.82127.009.19,3270.10%
2024/11/1233.3130.8512.2130.51130.5021.18,9320.24%
2024/11/1115.4143.875145.50145.0010.48,2700.13%
2024/11/089150.782.1151.96149.006.98,1980.08%
2024/11/071.1146.4800.00147.001.18,2260.01%
2024/11/062.2149.2700.00146.502.28,2320.03%
2024/11/050.2149.252149.25149.00-1.88,239-0.02%
2024/11/014.2146.344148.00148.000.28,5000.00%
2024/10/290.1151.540.3151.00151.00-0.28,3830.00%
2024/10/283.1153.838153.88153.50-4.98,395-0.06%
2024/10/2500.002153.50153.50-28,452-0.02%
2024/10/240.1154.5000.00154.500.18,4470.00%
2024/10/221.2156.091156.50156.500.28,5240.00%
2024/10/2100.0011.1157.77156.00-11.18,599-0.13%
2024/10/180.3157.001156.00156.50-0.78,614-0.01%
2024/10/173155.171156.50155.0028,7530.02%
2024/10/161154.000154.50155.0018,8990.01%
2024/10/151153.003155.00154.50-28,919-0.02%
2024/10/143.9153.633156.00156.500.98,9880.01%
2024/10/111153.0600.00152.0019,0650.01%
2024/10/096.8158.5200.00157.506.89,0630.07%
2024/10/082164.251.2162.92163.000.88,9450.01%
2024/10/073164.006163.50165.00-38,821-0.03%
2024/10/013160.170.4160.00158.502.68,3920.03%
2024/09/303164.178.4164.18163.50-5.48,292-0.07%
2024/09/273164.837.1163.89163.50-4.18,236-0.05%
2024/09/267152.7100.00152.0077,5850.09%
2024/09/253154.676.2156.01155.50-3.27,539-0.04%
2024/09/240.9145.001146.00146.00-0.17,2970.00%
2024/09/180.1142.361142.00142.50-0.97,618-0.01%
2024/09/161142.014142.00142.00-37,732-0.04%
2024/09/132141.251142.00142.0017,7840.01%
2024/09/122.3137.9900.00139.002.37,8440.03%
2024/09/110.1137.5000.00137.500.17,8590.00%
2024/09/102.4138.0100.00136.502.47,9000.03%
2024/09/091.2141.000.3142.50142.000.97,7630.01%
2024/09/050.1142.4300.00141.500.17,9070.00%
2024/09/040142.671142.50143.00-18,071-0.01%
2024/09/030.2145.774146.00147.00-3.88,069-0.05%
2024/08/300.2144.502145.50145.50-1.88,094-0.02%
2024/08/293.2143.7100.00144.003.28,0550.04%
2024/08/280.1145.000.1145.00144.5008,0940.00%
2024/08/274.1146.5000.00147.504.18,4650.05%
2024/08/260.1149.0000.00148.500.18,4410.00%
2024/08/231142.5600.00143.5018,3220.01%
2024/08/220.9145.830.4146.67145.500.68,3610.01%
2024/08/211.5147.502147.50148.00-0.68,369-0.01%
2024/08/150.1147.501146.00146.00-0.98,628-0.01%
2024/08/140.1148.505148.40148.50-4.98,751-0.06%
2024/08/1300.0012147.00147.50-128,760-0.14%
2024/08/120.1147.001146.00147.50-18,893-0.01%
2024/08/090.1143.502143.00143.00-29,024-0.02%
2024/08/080.3142.0000.00140.000.39,1530.00%
2024/08/070.5141.002140.00143.00-1.59,294-0.02%
2024/08/060.6139.363137.33137.50-2.49,514-0.03%
2024/08/056.3139.2813137.31138.00-6.79,784-0.07%
2024/08/023.2148.418148.50148.50-4.810,264-0.05%
2024/08/0100.005152.50153.50-510,326-0.05%
2024/07/311149.5021150.95152.00-2010,318-0.19%
2024/07/300.6147.9800.00149.500.610,2740.01%
2024/07/290.7149.8000.00148.500.710,2420.01%
2024/07/261.1149.0022148.50149.00-2110,241-0.20%
2024/07/239.1149.173.1149.52151.50610,2940.06%
2024/07/222.7146.8300.00147.002.710,3090.03%
2024/07/196.2150.4500.00150.506.210,1620.06%
2024/07/188.2153.6500.00154.508.210,0380.08%
2024/07/173162.835163.00162.00-29,878-0.02%
2024/07/165163.502.3163.50163.502.89,7640.03%
2024/07/1511.2164.842163.01164.509.29,7600.09%
2024/07/1200.002163.75163.50-29,691-0.02%
2024/07/118159.0610160.40160.50-29,562-0.02%
2024/07/102158.502158.00158.0009,4420.00%
2024/07/093.2157.0300.00157.503.29,3910.03%
2024/07/081.2157.082158.25158.50-0.89,339-0.01%
2024/07/0535157.5000.00157.00359,3200.38%
2024/07/042.1157.523158.34158.00-0.99,333-0.01%
2024/07/032156.0000.00156.0029,2940.02%
2024/07/022.1154.7300.00155.002.19,0080.02%
2024/07/010.5156.523.1156.50155.50-2.69,019-0.03%
2024/06/285154.101153.50153.5048,9190.04%
2024/06/276.9153.812152.50152.504.98,8820.06%
2024/06/262156.002155.50155.5008,6430.00%
2024/06/2520.9156.973157.33156.0017.98,5560.21%
2024/06/240.7161.061.1159.56158.50-0.48,347-0.01%
2024/06/211161.002162.25160.50-18,232-0.01%
2024/06/202163.758162.75163.00-67,960-0.08%
2024/06/192160.254.5160.89160.50-2.57,942-0.03%
2024/06/1800.002160.75161.50-27,875-0.03%
2024/06/1724160.021161.00161.00237,8390.29%
2024/06/147.3156.001155.50156.506.37,7430.08%
2024/06/136.2155.977155.00155.00-0.87,710-0.01%
2024/06/125.1153.501154.00153.504.17,6910.05%
2024/06/117.5152.0400.00151.507.57,6790.10%
2024/06/070.2153.833153.50153.00-2.97,519-0.04%
2024/06/061154.000.2154.50154.000.97,4710.01%
2024/06/050.2156.004.1155.63155.50-47,409-0.05%
2024/06/041.2153.5800.00153.501.27,4300.02%
2024/06/034.1155.3811155.07156.00-77,425-0.09%
2024/05/311153.001154.00152.0007,3780.00%
2024/05/301153.501153.50153.0006,9340.00%
2024/05/290.1155.0000.00155.000.16,9060.00%
2024/05/283155.336.1156.16155.00-3.16,879-0.05%
2024/05/2712.7153.740153.50154.0012.76,8070.19%
2024/05/241.5151.1700.00150.501.56,7620.02%
2024/05/2311.5151.036151.00150.505.56,7270.08%
2024/05/220.4155.7612.1154.01154.50-11.76,588-0.18%
2024/05/214.1155.020155.50155.004.16,5000.06%
2024/05/206.2155.949156.50156.00-2.86,477-0.04%
2024/05/175152.804.1152.51152.500.96,3510.01%
2024/05/160.2154.001154.00153.00-0.86,334-0.01%
2024/05/155.3153.130.5154.00153.004.86,3220.08%
2024/05/1414152.043.2152.69153.0010.96,2310.17%
2024/05/1316.1157.355157.60157.0011.16,0320.18%
2024/05/103.7152.211152.50153.002.75,8750.05%
2024/05/0918.3152.113152.83150.0015.35,6450.27%
2024/05/0828.8152.922152.25152.0026.85,2800.51%
2024/05/071.2168.0700.00168.001.24,7290.02%
2024/05/061172.501172.50173.0004,5660.00%
2024/05/021171.5000.00170.5014,5670.02%
2024/04/3000.002173.00172.50-24,552-0.04%
2024/04/264.1168.7600.00168.004.14,4200.09%
2024/04/240.3173.0000.00173.500.34,4050.01%
2024/04/230.8173.5000.00173.000.84,4330.02%
2024/04/220171.5000.00172.5004,4230.00%
2024/04/195.3166.751165.50168.004.34,3780.10%
2024/04/181173.0000.00172.0014,2680.02%
2024/04/172.1170.0100.00170.502.14,2220.05%
2024/04/161.4170.5600.00170.001.44,1890.03%
2024/04/1500.000173.50173.0004,1510.00%
2024/04/120.1175.041175.00174.50-0.94,181-0.02%
2024/04/111175.5100.00175.5014,1790.02%
2024/04/100.2179.000.1179.00178.500.14,1990.00%
2024/04/090.2178.006177.08178.50-5.84,171-0.14%
2024/04/086176.000.1176.00176.005.94,1310.14%
2024/04/030175.503174.50175.50-34,138-0.07%
2024/04/0215176.0310175.50176.0054,0790.12%
2024/04/010175.5000.00175.5004,0590.00%
2024/03/290.1172.500.1172.50172.0004,0230.00%
2024/03/2815.1173.034.2172.30171.5010.94,0110.27%
2024/03/2700.001172.00172.00-13,989-0.03%
2024/03/260.2172.301171.50172.00-0.84,030-0.02%
2024/03/250.2172.5000.00174.000.24,0020.00%
2024/03/220.1172.8800.00171.500.14,0140.00%
2024/03/2100.001174.00176.50-14,008-0.02%
2024/03/191173.0000.00172.5014,1190.02%
2024/03/181174.021175.00174.0004,1470.00%
2024/03/152.2176.2000.00177.002.24,1560.05%
2024/03/143178.673.3178.68179.00-0.34,126-0.01%
2024/03/1313175.501177.00176.00124,0860.29%
2024/03/121174.990175.50176.0014,0700.02%
2024/03/080173.0000.00172.5004,0680.00%
2024/03/070.1174.000174.00175.0004,0340.00%
2024/03/050174.003.1174.32173.50-3.14,063-0.08%
2024/03/040.1174.005173.90174.00-4.94,052-0.12%
2024/02/290175.0000.00174.5004,1160.00%
2024/02/270172.7500.00172.0004,0890.00%
2024/02/262172.7600.00173.0024,0480.05%
2024/02/221.1176.451176.00176.000.14,0450.00%
2024/02/211177.472.1176.03176.00-14,032-0.03%
2024/02/201176.501.1176.05177.50-0.14,0250.00%
2024/02/165.9170.281172.00171.004.94,0540.12%
2024/02/157.2170.523170.67170.004.23,9330.11%
2024/02/051.5171.982173.00174.00-0.53,857-0.01%
2024/02/021.3174.5000.00174.501.33,8630.03%
2024/02/012175.0000.00175.0023,8090.05%
2024/01/311.1173.140.1175.00174.001.13,7720.03%
2024/01/305.4174.811177.00174.004.43,7640.12%
2024/01/291179.001179.50179.0003,6580.00%
2024/01/260.1178.9500.00177.500.13,6500.00%
2024/01/2500.000.1179.50179.50-0.13,6300.00%
2024/01/242.1179.2700.00178.002.13,6100.06%
2024/01/220179.0000.00180.0003,6100.00%
2024/01/190180.0000.00179.5003,6810.00%
2024/01/181.2177.2100.00177.001.23,6630.03%
2024/01/172.1179.061179.50178.501.13,6260.03%
2024/01/161.2181.9700.00182.001.23,5870.03%
2024/01/152184.0100.00184.0023,6090.06%
2024/01/120.1186.5000.00184.500.13,6740.00%
2024/01/0900.001183.50182.50-13,681-0.03%
2024/01/081190.4800.00186.0013,6570.03%
2024/01/051.6192.593190.50190.00-1.43,628-0.04%
2024/01/0300.000.5192.50192.00-0.53,657-0.01%
2023/12/291193.0000.00193.0013,5700.03%
2023/12/2700.000.1190.50190.50-0.13,5460.00%
2023/12/262189.251189.50189.0013,5510.03%
2023/12/2500.000.3186.50186.50-0.33,571-0.01%
2023/12/210187.001185.50187.50-13,597-0.03%
2023/12/2000.000.3186.50185.00-0.33,572-0.01%
2023/12/191.3186.600187.00186.501.23,5640.03%
2023/12/183.5189.501.1189.46186.502.43,5780.07%
2023/12/151187.003.1186.47187.50-2.13,526-0.06%
2023/12/1400.000.1178.70179.50-0.13,3970.00%
2023/12/135176.1100.00175.5053,3590.15%
2023/12/1200.000.2179.50179.00-0.23,357-0.01%
2023/12/110178.5000.00178.5003,3420.00%
2023/12/070.2180.2900.00179.000.23,2680.01%
2023/12/043181.8300.00181.5033,3100.09%
2023/12/010.1183.0000.00182.500.13,2900.00%
2023/11/302.1184.992.3184.85186.00-0.33,261-0.01%
2023/11/2900.000.5184.50183.00-0.53,179-0.02%
2023/11/280.3186.002186.00185.00-1.73,183-0.05%
2023/11/270.1185.503183.37183.50-2.93,165-0.09%
2023/11/243.1184.002184.50184.501.13,1370.03%
2023/11/2200.005182.20182.50-53,177-0.16%
2023/11/215.1179.805.1181.11181.0003,1710.00%
2023/11/200176.5000.00178.0003,1220.00%
2023/11/171178.5000.00177.5013,1410.03%
2023/11/150175.003175.00175.00-33,083-0.10%
2023/11/140.1174.3700.00173.000.13,0770.00%
2023/11/131.2173.220.5174.39172.500.63,1670.02%
2023/11/105173.700.1174.50173.504.93,2470.15%
2023/11/090.1178.0000.00178.000.13,3590.00%
2023/11/081.2179.9800.00179.001.23,5210.03%
2023/11/060.1181.501.2180.97181.00-1.13,532-0.03%
2023/11/0300.000.2178.50178.50-0.23,5310.00%
2023/11/020177.500.1177.63176.50-0.13,6190.00%
2023/10/312175.750177.67175.5023,8150.05%
2023/10/300.1177.9500.00177.500.13,8490.00%
2023/10/270.1178.504178.25179.00-3.93,876-0.10%
2023/10/261.1171.0600.00171.501.13,8890.03%
2023/10/251174.500174.90173.5013,9050.03%
2023/10/242.1171.0300.00171.002.13,9600.05%
2023/10/230.1171.960172.50172.0003,9730.00%
2023/10/202.1173.1400.00174.002.13,9540.05%
2023/10/190.1178.150.2178.25179.00-0.23,9050.00%
2023/10/180.1179.4900.00179.000.13,9370.00%
2023/10/160.1183.0000.00182.500.13,9970.00%
2023/10/120181.430.2183.50183.50-0.24,0630.00%
2023/10/110.1182.861.3183.30183.50-1.24,117-0.03%
2023/10/042.3176.0600.00177.002.34,1000.05%
2023/10/0200.000.3181.50181.00-0.34,110-0.01%
2023/09/280.4182.0000.00181.000.44,1520.01%
2023/09/2700.001.2183.93184.00-1.24,140-0.03%
2023/09/2600.000.2182.88180.00-0.24,1550.00%
2023/09/220178.000176.00177.5004,1530.00%
2023/09/210.3176.000.1180.00175.500.24,1560.00%
2023/09/2000.000181.50180.0004,1150.00%
2023/09/150.2183.362183.75182.50-1.84,139-0.04%
2023/09/140.3178.6200.00180.000.34,0860.01%
2023/09/120.1175.0000.00176.000.14,1020.00%
2023/09/080.6171.7600.00172.500.64,1230.01%
2023/09/070.1175.502175.00174.50-1.94,180-0.05%
2023/09/050.1180.0000.00179.000.14,1530.00%
2023/09/042.3180.8500.00181.502.34,1500.06%
2023/08/310.2179.0000.00177.500.24,1570.00%
2023/08/300.3177.0000.00177.000.34,1380.01%
2023/08/291.6176.254176.38178.50-2.44,154-0.06%
2023/08/280.6182.0000.00181.500.64,1380.01%
2023/08/259178.3300.00178.0094,5220.20%
2023/08/243177.1700.00177.0034,5490.07%
2023/08/230.1176.0000.00174.000.14,6180.00%
2023/08/220179.0000.00177.5004,6190.00%
2023/08/2100.005.3176.64179.00-5.34,708-0.11%
2023/08/180.2182.5000.00180.000.24,7060.00%
2023/08/171178.521182.00181.5004,6820.00%
2023/08/167172.714.2172.36174.002.84,6220.06%
2023/08/151.7170.102171.00170.00-0.34,573-0.01%
2023/08/145.5174.672175.00173.503.54,4560.08%
2023/08/112.1187.7800.00186.002.14,3510.05%
2023/08/101188.0300.00187.0014,3970.02%
2023/08/090186.0000.00186.5004,4890.00%
2023/08/081185.0200.00185.0014,4810.02%
2023/08/073.1188.331186.50187.502.14,3890.05%
2023/08/042.2195.105196.80194.00-2.84,290-0.06%
2023/08/021201.5000.00201.0014,1710.02%
2023/08/011200.501202.00202.5004,1280.00%
2023/07/3100.002208.25208.00-24,081-0.05%
2023/07/281206.0000.00205.0013,9880.03%
2023/07/273205.0000.00204.5033,9410.08%
2023/07/261204.0000.00203.5013,8800.03%
2023/07/252206.7500.00207.5023,8460.05%
2023/07/2114.1204.0400.00204.0014.13,8470.37%
2023/07/200.1208.0000.00206.500.13,8110.00%
2023/07/190.1212.5000.00212.000.13,7560.00%
2023/07/171213.5000.00215.0013,6880.03%
2023/07/140211.002211.50212.00-23,641-0.05%
2023/07/120.6205.001202.00202.50-0.53,535-0.01%
2023/07/102201.5000.00201.5023,5540.06%
2023/07/071.1201.0200.00201.001.13,5470.03%
2023/07/062205.7500.00204.0023,5210.06%
2023/07/052209.750.2210.67210.001.93,4700.05%
2023/07/044210.0000.00210.0043,4490.12%
2023/06/3000.001204.00204.00-13,489-0.03%
2023/06/292.1204.241.2205.69204.000.93,4980.03%
2023/06/284201.8800.00203.0043,5320.11%
2023/06/270202.001203.00201.00-13,526-0.03%
2023/06/261.1200.4500.00202.001.13,5240.03%
2023/06/215.1201.4000.00201.505.13,5460.14%
2023/06/201.2205.7000.00205.001.23,4990.03%
2023/06/151205.5000.00205.5013,4680.03%
2023/06/1400.003207.67208.50-33,455-0.09%
2023/06/138.3205.6700.00204.008.33,4490.24%
2023/06/1200.002209.50209.00-23,349-0.06%
2023/06/0900.000.1211.50211.50-0.13,3590.00%
2023/06/075212.1000.00213.0053,4740.14%
2023/06/060.1209.5000.00209.000.13,4850.00%
2023/06/053208.8300.00206.5033,5110.09%
2023/06/020.1205.0000.00205.000.13,5410.00%
2023/06/0100.000205.50204.5003,5040.00%
2023/05/315.1203.0200.00202.505.13,5030.14%
2023/05/301.1207.4800.00207.001.13,1070.04%
2023/05/292210.4600.00210.5023,1380.06%
2023/05/260.1205.8100.00206.000.13,2170.00%
2023/05/251205.5000.00206.0013,2420.03%
2023/05/241.2209.5700.00210.001.23,1720.04%
2023/05/230214.5000.00213.5003,1590.00%
2023/05/181212.0500.00218.0013,0940.03%
2023/05/161.1207.980209.00208.001.13,0250.04%
2023/05/152.5208.9900.00209.002.52,9760.09%
2023/05/120223.001222.00222.00-12,870-0.03%
2023/05/091225.000224.50224.0012,8710.03%
2023/05/0500.001.2219.17220.50-1.22,927-0.04%
2023/05/041.1220.7000.00221.001.12,9640.04%
2023/05/030.1224.500223.00222.500.13,0530.00%
2023/04/271.1220.0500.00220.001.13,3670.03%
2023/04/250.2223.062222.01222.00-1.93,445-0.05%
2023/04/1711230.3611229.77230.0003,7280.00%
2023/04/1400.001232.00233.50-13,781-0.03%
2023/04/1300.006227.50229.50-63,762-0.16%
2023/04/1200.001.2226.58228.00-1.23,757-0.03%
2023/04/110.2228.0000.00228.000.23,8220.00%
2023/04/100.3224.9000.00224.000.33,8130.01%
2023/04/072.3224.091223.50223.501.33,8150.03%
2023/04/060221.5000.00220.5003,8180.00%
2023/03/311.2221.961222.00223.500.23,8120.01%
2023/03/302.2224.2700.00225.502.23,7790.06%
2023/03/291.2226.0900.00228.501.23,8200.03%
2023/03/2300.002236.25237.00-24,007-0.05%
2023/03/2200.001233.00234.00-14,075-0.02%
2023/03/210.2228.5000.00229.000.24,0960.00%
2023/03/2000.001231.50231.00-14,108-0.02%
2023/03/131232.503231.33234.50-24,432-0.05%
2023/03/100.1228.500.1229.00227.0004,4790.00%
2023/03/090.1233.502235.25234.50-1.94,549-0.04%
2023/03/0800.001230.50232.50-14,662-0.02%
2023/03/071228.004231.13232.00-34,677-0.06%
2023/03/022228.503228.50226.00-14,705-0.02%
2023/03/010229.001227.50229.00-14,719-0.02%
2023/02/2400.001225.00225.50-14,679-0.02%
2023/02/221226.001226.00228.0004,5820.00%
2023/02/2000.001231.00231.00-14,741-0.02%
2023/02/160233.5000.00231.5005,1110.00%
2023/02/1400.001233.00234.00-15,211-0.02%
2023/02/130.2233.5000.00232.000.25,2790.00%
2023/02/091231.502.2231.73230.50-1.25,448-0.02%
2023/02/080.2229.030.8228.50230.50-0.75,505-0.01%
2023/02/070.1229.2000.00227.500.15,5460.00%
2023/02/060.3227.6000.00227.500.35,6240.00%
2023/02/021232.001230.50231.0005,8020.00%
2023/02/011.2232.212.1233.24234.50-0.95,861-0.02%
2023/01/313.4227.291.1230.23225.002.35,8920.04%
2023/01/300.8238.030235.50240.000.85,9570.01%
2023/01/170.2232.001230.50230.00-0.96,103-0.01%
2023/01/161.3231.252231.00231.50-0.76,219-0.01%
2023/01/130.2223.251224.50222.00-0.86,186-0.01%
2023/01/121.2230.7700.00226.001.26,2220.02%
2023/01/110.5232.3900.00229.500.56,1970.01%
2023/01/100.3231.003232.17233.00-2.76,169-0.04%
2023/01/0900.003.5227.86231.00-3.56,147-0.06%
2023/01/051224.5000.00220.0016,1880.02%
2023/01/0400.003222.83223.00-36,173-0.05%
2022/12/290.1208.2500.00214.000.16,1470.00%
2022/12/231216.002216.00216.50-16,133-0.02%
2022/12/2200.001.1216.95215.50-1.16,134-0.02%
2022/12/2100.002219.25219.50-26,135-0.03%
2022/12/2000.001218.50213.50-16,070-0.02%
2022/12/1900.001217.00218.00-16,046-0.02%
2022/12/1600.000.2215.00214.50-0.26,0130.00%
2022/12/1500.002217.50219.50-25,964-0.03%
2022/12/121210.002210.00210.50-15,785-0.02%
2022/12/091213.5000.00212.5015,8120.02%
2022/12/082204.5000.00210.0025,7670.03%
2022/12/071207.003210.33208.00-25,742-0.03%
2022/12/061216.504215.38214.50-35,700-0.05%
2022/12/0500.001212.00212.00-15,617-0.02%
2022/12/021.1209.001.5208.08211.50-0.45,573-0.01%
2022/12/012203.752.3202.50205.00-0.35,5020.00%
2022/11/281192.501187.50191.0005,3350.00%
2022/11/241191.001191.00191.5005,4060.00%
2022/11/231189.0010188.50188.50-95,450-0.17%
2022/11/1700.003.1185.60185.50-3.15,496-0.06%
2022/11/164189.632187.50187.5025,4370.04%
2022/11/155192.103190.83195.0025,3140.04%
2022/11/143183.671189.00190.0025,1730.04%
2022/11/1100.002177.50173.00-24,939-0.04%
2022/11/102168.752168.50168.5004,8440.00%
2022/11/093168.171.1167.71169.501.94,8070.04%
2022/11/0800.001166.00166.00-14,751-0.02%
2022/11/071156.5000.00159.5014,6540.02%
2022/11/031.1154.0000.00154.001.14,5590.02%
2022/11/020151.001152.00151.50-14,542-0.02%
2022/11/013154.172155.00154.5014,4720.02%
2022/10/2800.001153.50149.50-14,307-0.02%
2022/10/274150.002150.75150.0024,2730.05%
2022/10/263142.673142.83143.0004,2030.00%
2022/10/254.5142.7700.00141.504.54,0130.11%
2022/10/242.3159.5300.00157.002.33,7710.06%
2022/10/210166.0000.00164.5003,6470.00%
2022/10/201.1168.4100.00168.501.13,6220.03%
2022/10/131.3166.901.6165.88165.50-0.43,736-0.01%
2022/10/121174.0000.00178.0013,7440.03%
2022/10/111.2177.1300.00176.001.23,7680.03%
2022/10/070.1187.0000.00186.500.13,7750.00%
2022/10/031.1178.5900.00179.001.13,8250.03%
2022/09/3000.007180.50182.50-73,889-0.18%
2022/09/281.2182.150.1185.00181.5013,9830.03%
2022/09/263.2186.4800.00185.503.24,0590.08%
2022/09/2300.001195.00193.00-14,243-0.02%
2022/09/222192.750.1193.50192.0024,2750.05%
2022/09/200.1197.501197.00197.50-0.94,300-0.02%
2022/09/161199.003197.67197.00-24,348-0.05%
2022/09/143195.8300.00196.5034,3700.07%
2022/09/132203.2500.00202.0024,3560.05%
2022/09/121199.5000.00200.0014,3650.02%
2022/09/071.2187.8700.00187.501.24,4260.03%
2022/09/052191.001192.00190.0014,4470.02%
2022/09/0212189.8800.00188.50124,4270.27%
2022/09/011.2192.920.2192.75193.0014,3650.02%
2022/08/311197.004197.50197.00-34,317-0.07%
2022/08/300.2200.7500.00200.500.24,2720.00%
2022/08/296.3201.6200.00199.006.34,2110.15%
2022/08/264219.000.4220.50220.003.74,0530.09%
2022/08/251214.501215.50215.5004,0540.00%
2022/08/2400.005.6211.11212.00-5.64,085-0.14%
2022/08/231.4213.371212.50213.000.44,1970.01%
2022/08/220.1218.0000.00217.500.14,2310.00%
2022/08/190.1220.5010218.50219.00-9.94,286-0.23%
2022/08/181221.5000.00222.0014,3440.02%
2022/08/1700.001225.50225.00-14,365-0.02%
2022/08/1500.002226.00226.00-24,379-0.05%
2022/08/120.8222.0000.00223.500.84,3900.02%
2022/08/115.1219.326222.67218.50-0.94,434-0.02%
2022/08/101.2220.921220.50221.000.24,5260.00%
2022/08/090.4219.962219.50220.00-1.64,579-0.04%
2022/08/081.5218.671217.00219.000.54,6310.01%
2022/08/052.4214.3500.00216.002.44,7380.05%
2022/08/0400.002204.75204.50-24,812-0.04%
2022/08/030.1207.0000.00203.500.14,8600.00%
2022/08/020.5212.602212.75213.00-1.54,917-0.03%
2022/07/281204.003203.00204.00-24,848-0.04%
2022/07/271201.511203.50203.5004,8400.00%
2022/07/262201.502203.50202.5004,8410.00%
2022/07/211193.002194.25197.00-14,763-0.02%
2022/07/201190.0000.00191.0014,7510.02%
2022/07/156185.8300.00185.5064,5560.13%
2022/07/130.1192.0000.00190.000.14,4790.00%
2022/07/121188.5000.00188.0014,4330.02%
2022/07/072188.5000.00192.0024,3200.05%
2022/07/0600.001192.00190.50-14,299-0.02%
2022/07/042188.7500.00188.0024,2210.05%
2022/07/012.2193.0000.00189.002.24,1710.05%
2022/06/2800.001216.00214.50-13,951-0.03%
2022/06/231200.501203.00203.0003,8810.00%
2022/06/226201.0000.00202.5063,8560.16%
2022/06/201216.5000.00216.0013,7620.03%
2022/06/175220.0000.00218.5053,7210.13%
2022/06/143217.5000.00217.5033,6670.08%
2022/06/090.1228.5000.00228.500.13,6780.00%
2022/06/0700.001223.00223.00-13,673-0.03%
2022/06/0600.003223.50222.50-33,685-0.08%
2022/05/3100.001220.50225.00-13,766-0.03%
2022/05/301217.002216.50215.50-13,614-0.03%
2022/05/270.4206.252210.50210.00-1.63,562-0.04%
2022/05/2611.4201.0000.00199.0011.43,5440.32%
2022/05/251203.5000.00204.5013,5420.03%
2022/05/247204.2900.00202.5073,5330.20%
2022/05/233.1204.0200.00205.503.13,5310.09%
2022/05/203204.0000.00205.0033,5210.09%
2022/05/197201.3600.00204.5073,4760.20%
2022/05/181206.0000.00207.0013,4130.03%
2022/05/170197.5000.00194.5003,2930.00%
2022/05/161194.0000.00193.0013,2300.03%
2022/05/130.2193.7500.00192.500.23,1760.01%
2022/05/122202.003201.00199.50-13,064-0.03%
2022/05/111210.0000.00212.5012,9920.03%
2022/05/091230.5000.00225.0012,8340.04%
2022/04/250.1237.502240.00236.50-1.92,859-0.07%
2022/04/222.1241.0500.00242.502.12,8440.07%
2022/04/201245.0000.00243.5012,9510.03%
2022/03/161227.001230.00230.0002,6390.00%
2022/03/151.1232.2300.00233.001.12,5900.04%
2022/03/1000.001243.00244.50-12,582-0.04%
2022/03/091236.0000.00235.0012,5540.04%
2022/03/080232.0000.00232.5002,5470.00%
2022/03/071240.5000.00240.5012,5070.04%
2022/02/251255.0000.00251.0012,5180.04%
2022/02/2400.006.3259.02258.50-6.32,456-0.26%
2022/02/1800.000.2264.50263.00-0.22,463-0.01%
2022/02/090.1260.001263.50263.50-0.92,490-0.04%
2022/02/0800.001261.00260.50-12,468-0.04%
2022/01/251242.001244.00244.0002,4300.00%
2022/01/1900.001255.00257.50-12,593-0.04%
2022/01/181256.0000.00256.5012,6410.04%
2022/01/171250.5000.00252.0012,6110.04%
2022/01/146257.583253.50253.0032,6130.12%
2022/01/1300.003268.17271.00-32,563-0.12%
2022/01/1200.001266.50268.50-12,562-0.04%
2022/01/112264.2500.00266.5022,5600.08%
2022/01/1000.001262.00261.50-12,588-0.04%
2022/01/0700.001266.00265.00-12,613-0.04%
2022/01/0600.001269.50267.00-12,624-0.04%
2022/01/0500.000267.50268.5002,6340.00%
2022/01/0300.001269.41268.00-12,713-0.04%
2021/12/292265.501266.00266.0012,8240.04%
2021/12/2200.000251.00251.0003,1290.00%
2021/12/2100.000250.00250.5003,2150.00%
2021/12/141248.503250.50250.00-23,602-0.06%
2021/12/132259.752257.00255.5003,6390.00%
2021/12/101259.001258.50256.5003,6660.00%
2021/12/092258.252257.00259.5003,7160.00%
2021/12/0800.001262.50263.50-13,728-0.03%
2021/12/070.1252.500259.50260.000.13,7550.00%
2021/12/0300.004256.63255.50-43,747-0.11%
2021/12/023252.3300.00253.5033,7500.08%
2021/12/011250.5000.00251.0013,7730.03%
2021/11/303249.0000.00247.0033,7760.08%
2021/11/290243.0000.00242.0003,7140.00%
2021/11/262244.254244.50243.00-23,725-0.05%
2021/11/250248.0000.00247.0003,7550.00%
2021/11/231243.1500.00246.0013,8240.03%
2021/11/221245.5000.00246.0013,8560.03%
2021/11/182254.2500.00253.5023,8650.05%
2021/11/150248.5000.00248.5003,9730.00%
2021/11/123256.002252.00252.0013,9800.03%
2021/11/102254.0000.00251.0023,9940.05%
2021/11/090260.7500.00260.5003,9340.00%
2021/11/082260.0000.00261.5023,9160.05%
2021/11/030263.5000.00263.0003,9700.00%
2021/10/261257.004257.25256.00-33,841-0.08%
2021/10/132231.7500.00231.5023,7510.05%
2021/10/1200.002229.50234.00-23,741-0.05%
2021/10/082235.2500.00236.0023,6740.05%
2021/10/072235.002233.50234.0003,6630.00%
2021/10/061237.5000.00226.5013,6290.03%
2021/10/042233.5000.00235.0023,4780.06%
2021/09/301248.001246.00246.0003,4630.00%
2021/09/291238.0000.00240.0013,4200.03%
2021/09/271246.000246.00247.0013,2820.03%
2021/09/241252.0000.00252.0013,2250.03%
2021/09/221246.0000.00249.0013,1870.03%
2021/09/160.2270.0000.00268.500.22,9340.01%
2021/09/1500.000.1277.00277.00-0.12,9050.00%
2021/09/100.1269.0000.00266.500.12,9050.00%
2021/09/090264.001264.00264.50-12,908-0.03%
2021/09/010261.0000.00260.5002,8590.00%
2021/08/2500.0010.1245.49244.50-10.12,681-0.38%
2021/08/245241.505244.50247.0002,6680.00%
2021/08/2310243.501245.00243.5092,6640.34%
2021/08/1800.003228.00231.00-32,684-0.11%
2021/08/1300.001231.00233.00-12,676-0.04%
2021/08/1000.001232.00227.50-12,750-0.04%
2021/08/060220.5000.00218.0002,8050.00%
2021/08/053220.3300.00218.5032,8430.11%
2021/07/2900.000.4221.00224.00-0.42,820-0.01%
2021/07/1500.000.2218.00219.00-0.22,830-0.01%
2021/07/1300.002216.50216.00-22,841-0.07%
2021/07/1200.001211.00211.00-12,854-0.04%
2021/07/091208.0000.00208.5012,8650.03%
2021/07/011200.0000.00201.0012,8380.04%
2021/06/2900.002204.00202.50-22,812-0.07%
2021/06/280.1204.5000.00204.000.12,8180.00%
2021/06/252.1207.481211.00207.001.12,8540.04%
2021/06/2300.004205.00205.50-42,868-0.14%
2021/06/171198.0000.00200.5012,7330.04%
2021/06/163200.8300.00200.0032,7650.11%
2021/06/091202.5000.00203.0012,8670.03%
2021/05/3100.002207.00208.50-23,177-0.06%
2021/05/281209.5000.00209.5013,1760.03%
2021/05/2700.002210.50212.50-23,200-0.06%
2021/05/2600.002205.50205.50-23,171-0.06%
2021/05/2400.001208.50209.00-13,225-0.03%
2021/05/1900.002202.50201.50-23,320-0.06%
2021/05/1700.005186.00187.00-53,341-0.15%
2021/05/1300.001183.50186.00-13,255-0.03%
2021/05/127183.0000.00188.0073,2110.22%
2021/05/102204.252203.50203.5003,1730.00%
2021/05/041196.5000.00197.5013,3180.03%
2021/05/031199.0000.00197.5013,2880.03%
2021/04/291198.0000.00202.0013,2960.03%
2021/04/261199.5000.00203.0013,3640.03%
2021/04/221201.5000.00200.5013,3430.03%
2021/04/212199.0000.00199.5023,3440.06%
2021/04/191206.0000.00205.5013,3490.03%
2021/04/164206.1300.00210.0043,3390.12%
2021/04/151209.501207.00209.5003,3120.00%
2021/04/1400.000.3203.50204.50-0.33,315-0.01%
2021/04/1200.001203.50202.50-13,328-0.03%
2021/04/091198.0000.00199.5013,3130.03%
2021/04/0600.002200.00199.50-23,322-0.06%
2021/03/3000.001196.50199.50-13,300-0.03%
2021/03/2900.000.2193.00194.00-0.23,262-0.01%
2021/03/2400.000184.50184.5003,2740.00%
2021/03/1800.002192.00190.50-23,397-0.06%
2021/03/171190.501191.50191.0003,3750.00%
2021/03/1600.006192.67191.50-63,358-0.18%
2021/03/1211184.869181.00182.5023,2740.06%
2021/03/1100.0018.2185.58190.00-18.23,243-0.56%
2021/03/091173.001173.50173.5003,1800.00%
2021/03/081170.0000.00170.5013,1880.03%
2021/02/265.2173.8900.00172.005.23,2890.16%
2021/02/2500.005.2180.77180.50-5.23,211-0.16%
2021/02/1800.001173.50173.50-13,103-0.03%
2021/02/1700.0013.1171.70172.50-13.13,111-0.42%
2021/01/280.1159.0000.00159.500.13,1810.00%
2021/01/260.1163.5000.00162.500.13,1660.00%
2021/01/211166.5000.00166.5013,1610.03%
2021/01/201168.0000.00168.0013,1680.03%
2021/01/191171.001168.50168.5003,1260.00%
2021/01/1400.001175.00172.50-13,253-0.03%
2021/01/1300.001170.00172.00-13,264-0.03%
2021/01/1200.001166.00168.00-13,258-0.03%
2021/01/1100.001168.50170.00-13,275-0.03%
2021/01/082170.503170.50170.00-13,291-0.03%
2021/01/0700.002169.00169.00-23,297-0.06%
2021/01/061164.5000.00165.5013,3120.03%
2021/01/0500.002165.50166.00-23,283-0.06%
2020/12/3000.004167.00167.00-43,336-0.12%
2020/12/292165.506165.08165.50-43,378-0.12%
2020/12/282162.5000.00162.5023,3880.06%
2020/12/252161.503160.00160.00-13,397-0.03%
2020/12/2400.003160.50160.50-33,406-0.09%
2020/12/2300.001160.00159.50-13,406-0.03%
2020/12/225165.0000.00162.5053,4170.15%
2020/12/213165.835.1165.90166.00-2.13,468-0.06%
2020/12/181162.001162.00164.0003,4520.00%
2020/12/1700.001164.50165.00-13,448-0.03%
2020/12/162160.5000.00163.0023,3940.06%
2020/12/154157.006.1157.91158.00-2.13,358-0.06%
2020/12/111154.0000.00155.0013,3310.03%
2020/12/097156.0000.00156.5073,3280.21%
2020/12/081156.5000.00156.5013,3340.03%
2020/12/0400.001160.00159.00-13,319-0.03%
2020/12/039157.6100.00158.0093,3120.27%
2020/12/0200.001161.50161.50-13,272-0.03%
2020/11/301158.501.1156.17156.00-0.13,3070.00%
2020/11/272.1160.521160.50160.501.13,2180.03%
2020/11/262159.502160.75162.5003,2350.00%
2020/11/2513159.541158.00159.50123,2360.37%
2020/11/181166.001164.50166.0003,1810.00%
2020/11/1300.001157.50159.00-13,280-0.03%
2020/11/1210161.9010160.55161.0003,2970.00%
2020/11/111162.502161.25161.50-13,331-0.03%
2020/11/101157.503159.33159.00-23,315-0.06%
2020/11/0900.002155.00154.50-23,515-0.06%
2020/11/0600.004150.00150.00-43,446-0.12%
2020/11/043146.502146.00147.0013,4370.03%
2020/10/281139.5000.00140.0013,4510.03%
2020/10/2700.000143.00143.5003,4320.00%
2020/10/2300.007142.43144.00-73,429-0.21%
2020/10/2100.001139.00139.00-13,357-0.03%
2020/10/202138.502138.50139.0003,3510.00%
2020/10/1900.002137.00137.50-23,328-0.06%
2020/10/1500.001135.50135.00-13,290-0.03%
2020/10/141134.0000.00135.0013,2730.03%
2020/10/121137.001136.00137.0003,2960.00%
2020/10/0600.000133.50134.0003,2880.00%
2020/10/0500.004130.00131.50-43,281-0.12%
2020/09/2900.003.3129.20129.50-3.33,270-0.10%
2020/09/211134.001135.00135.0003,3920.00%
2020/09/181133.001133.50133.5003,4550.00%
2020/09/102129.752129.00129.0003,6600.00%
2020/09/041129.5000.00129.0013,8610.03%
2020/09/0200.002129.00129.00-23,895-0.05%
2020/09/0100.007127.50127.50-73,896-0.18%
2020/08/211134.5000.00134.0014,0660.02%
2020/08/196138.0000.00138.0064,0100.15%
2020/08/1300.003134.17132.50-33,878-0.08%
2020/08/046123.000.2123.50123.505.83,8460.15%
2020/08/0300.000.4121.50121.00-0.43,850-0.01%
2020/07/291125.0000.00124.5014,0010.02%
2020/07/282120.5010121.50121.50-84,097-0.20%
2020/07/221126.001126.00126.0004,3900.00%
2020/07/131125.501125.50125.5004,6660.00%
2020/07/0900.0010128.50127.50-104,786-0.21%
2020/07/0600.005128.00129.00-54,848-0.10%
2020/07/0300.005127.00127.00-54,884-0.10%
2020/06/2920118.5000.00120.00205,2680.38%
2020/06/2310118.0000.00118.50105,3800.19%
2020/06/1900.000.3128.00127.00-0.35,5120.00%
2020/06/1800.000129.00128.0005,5550.00%
2020/06/163127.6700.00127.5035,8250.05%
2020/06/1500.001124.50123.00-15,958-0.02%
2020/06/1200.001120.50124.00-16,072-0.02%
2020/06/1100.0020128.45125.00-206,227-0.32%
2020/06/102.3128.8422129.70129.50-19.76,254-0.32%
2020/06/0900.0011125.50126.00-116,416-0.17%
2020/06/082124.0000.00124.5026,5240.03%
2020/06/056123.5000.00123.5066,6010.09%
2020/06/041124.0000.00124.0016,7280.01%
2020/06/0300.0010122.00122.50-106,836-0.15%
2020/05/2900.002117.00116.50-26,893-0.03%
2020/05/2622117.912118.00117.50207,0100.29%
2020/05/2531114.4200.00115.50317,0260.44%
2020/05/1500.001112.00112.50-17,235-0.01%
2020/05/1300.0018114.58116.50-187,177-0.25%
2020/05/125115.8012115.79116.00-77,170-0.10%
2020/05/084112.5000.00113.0047,1390.06%
2020/05/0700.001112.50113.00-17,166-0.01%
2020/05/064112.631114.00113.0037,1680.04%
2020/05/055110.804109.75110.5017,1170.01%
2020/05/046108.7540109.50108.50-347,114-0.48%
2020/04/3052113.2910114.55114.50427,0420.60%
2020/04/2917110.268109.76111.0097,0070.13%
2020/04/285103.0010103.00103.00-56,941-0.07%
2020/04/276100.0000.00101.0067,0870.08%
2020/04/24599.2600.0098.7057,0500.07%
2020/04/2300.00198.3097.90-17,029-0.01%
2020/04/2200.00296.5597.00-27,014-0.03%
2020/04/2100.00199.7096.50-16,999-0.01%
2020/04/1700.001102.0099.50-17,004-0.01%
2020/04/16299.401.3100.0099.600.76,9490.01%
2020/04/153101.504102.25102.00-16,873-0.01%
2020/04/14199.30199.30100.0006,8090.00%
2020/04/10397.53297.1098.2016,8110.01%
2020/04/09396.50397.3096.3006,7770.00%
2020/04/08294.90195.2096.1016,7360.01%
2020/04/01092.50190.9092.30-16,325-0.02%
2020/03/31193.2000.0091.5016,2510.02%
2020/03/27297.858100.3196.70-65,988-0.10%
2020/03/26792.7900.0096.5075,8630.12%
2020/03/25392.30193.4091.0025,7430.03%
2020/03/20180.80182.6085.4005,5020.00%
2020/03/19678.2700.0077.7065,3380.11%
2020/03/18586.88488.6086.3015,2310.02%
2020/03/17288.0000.0087.3025,1350.04%
2020/03/13492.3800.0097.4044,8870.08%
2020/03/128.1101.3800.00101.508.14,6850.17%
2020/03/106103.0000.00106.0064,5000.13%
2020/03/0910107.502108.50107.0084,4020.18%
2020/03/0600.001114.50114.50-14,245-0.02%
2020/03/046113.9200.00114.5064,1210.15%
2020/03/0310116.202116.00116.0084,0670.20%
2020/03/022110.7500.00114.0024,0230.05%
2020/02/250119.5000.00118.0003,8570.00%
2020/02/215124.005125.00124.5003,6240.00%
2020/02/1700.001126.00128.50-13,508-0.03%
2020/02/131126.5000.00126.0013,4820.03%
2020/02/0700.0010127.00126.50-103,408-0.29%
2020/02/0610131.0000.00132.00103,3580.30%
2020/02/050130.5000.00129.5003,3410.00%
2020/01/3100.005126.50127.00-53,133-0.16%
2020/01/3000.007128.50128.50-73,061-0.23%
2020/01/201142.502142.25142.50-12,868-0.03%
2020/01/154142.504142.00142.5002,9570.00%
2020/01/0700.001139.00138.50-12,943-0.03%
2019/12/3000.001.2140.07140.50-1.22,873-0.04%
2019/12/2400.000138.50138.5002,9330.00%
2019/12/201139.0000.00139.5012,9570.03%
2019/12/1845138.5000.00137.50452,9271.54%
2019/12/170.1140.000.2140.00140.00-0.12,9230.00%
2019/12/1660137.5000.00138.00602,8742.09%
2019/12/102132.0000.00134.0022,7630.07%
2019/12/091134.501134.50134.5002,7200.00%
2019/11/292136.5000.00136.5022,6670.07%
2019/11/271140.0000.00139.5012,7360.04%
2019/11/261.1141.371139.00139.000.12,7300.00%
2019/11/251141.000141.00141.5012,6410.04%
2019/11/229140.0000.00140.0092,6560.34%
2019/11/2000.003142.67143.50-32,675-0.11%
2019/11/1900.001144.00144.00-12,678-0.04%
2019/11/1400.001138.50139.00-12,640-0.04%
2019/11/1100.0012.1141.73141.00-12.12,757-0.44%
2019/11/050.1139.0000.00139.000.12,7620.00%
2019/11/0100.001138.00137.50-12,823-0.04%
2019/10/3000.001136.50136.00-12,989-0.03%
2019/10/2500.0012135.29134.50-123,073-0.39%
2019/10/2300.002137.75137.50-23,039-0.07%
2019/10/221134.501.1135.54136.50-0.13,0100.00%
2019/10/1800.001132.00132.00-12,962-0.03%
2019/10/161130.5000.00131.0012,9350.03%
2019/10/1500.000.1129.00129.00-0.12,8810.00%
2019/10/0800.001125.50125.00-12,835-0.04%
2019/10/0200.001127.50129.00-12,854-0.04%
2019/10/0100.001128.50128.50-12,891-0.03%
2019/09/252124.7500.00125.0022,8890.07%
2019/09/2300.0080127.50128.00-802,878-2.78%
2019/09/173129.671129.50128.0022,8940.07%
2019/09/161132.0000.00132.5012,9260.03%
2019/09/121130.002131.50131.00-12,921-0.03%
2019/09/113129.503130.00130.0002,9300.00%
2019/09/101128.5000.00129.5012,9390.03%
2019/09/0260127.501126.00127.00593,0431.94%
2019/08/3030123.501123.00124.50292,9980.97%
2019/08/291120.0000.00121.0012,9850.03%
2019/08/262121.0000.00122.0023,0180.07%
2019/08/205125.5000.00125.0053,0810.16%
2019/08/089125.0000.00124.0093,0270.30%
2019/08/071125.0000.00124.0013,0270.03%
2019/08/0500.001124.50124.00-13,099-0.03%
2019/08/022129.507126.00125.50-53,185-0.16%
2019/07/262139.501140.00140.5012,9400.03%
2019/07/233137.0000.00136.0032,8790.10%
2019/07/1900.000.2139.00139.00-0.22,854-0.01%
2019/07/160137.5000.00137.5002,8520.00%
2019/07/1100.001137.00136.50-12,830-0.04%
2019/07/0900.001134.00135.00-12,842-0.04%
2019/07/080.2134.0000.00134.000.22,8550.01%
2019/06/141122.0000.00122.0012,9120.03%
2019/06/103119.501119.50120.0022,7760.07%
2019/06/061115.5000.00115.5012,7630.04%
2019/06/054118.0000.00117.5042,7830.14%
2019/06/040120.5000.00119.5002,7880.00%
2019/05/311117.0000.00116.5012,7990.04%
2019/05/131120.0000.00120.0012,7880.04%
2019/05/101124.001124.50123.0002,7440.00%
2019/05/080133.0000.00133.0002,6230.00%
2019/04/301131.0000.00131.5012,7200.04%
2019/04/2500.000.2133.00133.00-0.22,750-0.01%
2019/04/2280132.000.4132.00132.5079.62,7732.87%
2019/04/1800.002131.00130.50-22,879-0.07%
2019/04/1500.001136.00134.00-13,009-0.03%
2019/04/090132.5000.00133.0003,0640.00%
2019/04/0800.001131.00134.00-13,058-0.03%
2019/04/022126.754128.13129.00-22,986-0.07%
2019/03/291125.002124.50126.00-12,884-0.03%
2019/03/2700.000.3122.00122.00-0.32,852-0.01%
2019/03/2600.001123.50123.50-12,868-0.03%
2019/03/2500.001121.00121.50-12,879-0.03%
2019/03/180.2120.005119.00120.50-4.82,805-0.17%
2019/03/111113.0000.00113.0012,8500.04%
2019/03/0700.000.1115.50115.50-0.12,8950.00%
2019/03/050120.0000.00120.0002,9020.00%
2019/02/2700.001121.00121.00-12,913-0.03%
2019/02/260.2119.0000.00119.500.22,8970.01%
2019/02/2100.001115.04116.50-12,894-0.04%
2019/02/1900.000113.00112.5002,8650.00%
2019/02/182114.7515116.17118.00-132,859-0.45%
2019/02/1300.000.2112.50113.00-0.22,867-0.01%
2019/02/120112.0000.00112.5002,9340.00%
2019/02/1100.002112.00112.00-22,950-0.07%
2019/01/2800.005111.50112.00-53,057-0.16%
2019/01/252111.503111.67112.00-13,115-0.03%
2019/01/242109.0000.00109.5023,1630.06%
2019/01/231110.001110.00110.0003,2280.00%
2019/01/222109.501109.50111.0013,2730.03%
2019/01/2100.002109.00109.00-23,270-0.06%
2019/01/1700.003109.00109.00-33,405-0.09%
2019/01/161106.501107.50107.5003,4920.00%
2019/01/1000.000.3105.50106.50-0.33,713-0.01%
2019/01/0900.002103.01105.00-23,689-0.05%
2019/01/08599.7000.00100.5053,6490.14%
2018/12/1300.00097.1097.1004,3020.00%
2018/12/11996.21995.7095.7004,3410.00%
2018/12/0600.001097.8795.30-104,354-0.23%
2018/12/0300.00299.65100.50-24,377-0.05%
2018/11/291096.00395.8395.2074,2860.16%
2018/11/2100.00194.1094.50-14,289-0.02%
2018/11/15294.50394.7094.50-14,319-0.02%
2018/11/12193.0000.0094.9014,3210.02%
2018/11/09191.80191.4092.1004,3690.00%
2018/11/0500.00190.1091.50-14,325-0.02%
2018/11/02390.60289.8091.3014,4040.02%
2018/10/29185.3000.0086.4014,1990.02%
2018/10/26184.4000.0085.0014,1790.02%
2018/10/24383.60583.5284.30-24,111-0.05%
2018/10/230.386.0000.0085.300.34,0860.01%
2018/10/15190.3000.0091.4013,8410.03%
2018/10/129392.0800.0093.00933,8012.45%
2018/10/11190.0000.0092.0013,7350.03%
2018/10/020107.0000.00106.5003,5830.00%
2018/09/2700.002109.00109.00-23,643-0.05%
2018/09/2500.005109.00109.00-53,724-0.13%
2018/09/201106.501108.50108.5003,6670.00%
2018/09/193105.0000.00105.5033,7040.08%
2018/09/1800.003103.67105.00-33,689-0.08%
2018/09/173103.007.5103.06104.00-4.53,739-0.12%
2018/09/1000.000102.00102.0003,9880.00%
2018/09/070102.5000.00102.5004,0230.00%
2018/09/0400.000.1104.50104.50-0.14,0520.00%
2018/08/312104.001104.50104.5014,1150.02%
2018/08/271104.0000.00104.0014,1430.02%
2018/08/242102.501102.50102.5014,1040.02%
2018/08/2300.001102.00102.00-14,248-0.02%
2018/08/21299.21397.80100.50-14,277-0.02%
2018/08/20298.60398.5098.50-14,232-0.02%
2018/08/161798.39698.8598.20114,2250.26%
2018/08/1300.002103.00102.50-24,147-0.05%
2018/08/103103.001102.50102.5024,1390.05%
2018/08/091101.5012102.42101.50-114,161-0.26%
2018/08/07199.3000.0098.7014,0760.02%
2018/08/02199.6000.0099.6014,3560.02%
2018/07/31299.6000.00100.0024,4020.05%
2018/07/11197.60597.4098.10-44,629-0.09%
2018/07/10597.9000.0099.9054,6570.11%
2018/07/05296.0000.0095.1024,6490.04%
2018/07/0400.00596.1096.20-54,673-0.11%
2018/07/0300.00895.4195.20-84,741-0.17%
2018/06/29198.7000.00100.0014,6180.02%
2018/06/28599.001099.0099.00-54,555-0.11%
2018/06/262101.2500.00101.0024,5110.04%
2018/06/251103.0000.00103.0014,4260.02%
2018/06/221104.5000.00105.0014,4110.02%
2018/06/151108.5000.00107.5014,4490.02%
2018/06/1300.005110.00109.00-54,578-0.11%
2018/06/1100.001113.00112.50-14,878-0.02%
2018/06/070112.0000.00112.0005,0330.00%
2018/06/065109.5000.00110.0055,2570.10%
2018/06/051109.0000.00110.0015,2690.02%
2018/06/041109.5000.00109.0015,2690.02%
2018/05/3000.005106.00105.00-55,176-0.10%
2018/05/2900.000.1107.00107.00-0.15,1840.00%
2018/05/286108.8300.00108.5065,2460.11%
2018/05/2400.002112.00108.00-25,322-0.04%
2018/05/2300.001109.00108.50-15,311-0.02%
2018/05/1711107.951108.50108.00105,4950.18%
2018/05/151110.0000.00110.0015,5630.02%
2018/05/141112.5000.00112.5015,6550.02%
2018/05/1100.002112.00112.00-25,657-0.04%
2018/05/094109.253110.00109.5015,4540.02%
2018/05/083107.5000.00108.0035,4380.06%
2018/05/071107.001108.00107.0005,4510.00%
2018/05/035106.6000.00105.5055,5890.09%
2018/05/029109.001108.50108.5085,7460.14%
2018/04/3000.003111.00109.00-35,852-0.05%
2018/04/2600.001105.00104.50-15,719-0.02%
2018/04/251104.5000.00104.5015,7250.02%
2018/04/244105.638106.19104.50-45,775-0.07%
2018/04/232104.0000.00104.0025,7210.03%
2018/04/182103.002102.00102.0005,7980.00%
2018/04/173101.5000.00102.0035,8950.05%
2018/04/122106.2500.00106.5025,9310.03%
2018/04/1100.001105.00105.00-16,077-0.02%
2018/04/0313100.4600.00100.50136,0630.21%
2018/03/312103.002103.50103.5006,0570.00%
2018/03/301101.501102.50103.0006,1060.00%
2018/03/293100.5000.00100.0036,0890.05%
2018/03/281102.5000.00103.0016,0350.02%
2018/03/261102.503103.17103.00-26,047-0.03%
2018/03/231100.5000.00101.5016,0400.02%
2018/03/223104.171103.50103.0026,0330.03%
2018/03/201107.001105.00105.0005,8820.00%
2018/03/1600.001106.00107.00-15,684-0.02%
2018/03/1500.001102.50102.50-15,440-0.02%
2018/03/120.1104.503101.33105.50-2.95,373-0.05%
2018/03/09196.40197.3097.1005,2030.00%
2018/03/07396.1700.0095.7035,2480.06%
2018/03/05097.3000.0097.3005,3390.00%
2018/02/2700.00197.9098.20-15,197-0.02%
2018/02/26198.00497.2097.20-35,167-0.06%
2018/02/23597.5600.0096.8055,1830.10%
2018/02/22197.1000.0097.7015,2680.02%
2018/02/0900.00190.5090.10-15,291-0.02%
2018/02/0800.00193.1093.00-15,287-0.02%
2018/02/0700.00191.6090.60-15,331-0.02%
2018/02/0100.001198.4098.40-116,373-0.17%
2018/01/3100.00696.8798.10-66,405-0.09%
2018/01/291100.0000.0097.6016,4450.02%
2018/01/26299.752100.2599.2006,3920.00%
2018/01/2500.00199.80100.50-16,334-0.02%
2018/01/24296.50596.9497.20-36,206-0.05%
2018/01/2300.001895.4295.40-186,139-0.29%
2018/01/2200.00294.8095.10-26,173-0.03%
2018/01/1900.00195.1095.60-16,244-0.02%
2018/01/18597.00496.6596.8016,4040.02%
2018/01/16194.30193.8093.8006,7910.00%
2018/01/1200.00195.2095.00-16,829-0.01%
2018/01/111595.6000.0095.50156,8520.22%
2018/01/1000.00993.1092.80-96,838-0.13%
2018/01/091093.60694.3794.2046,9220.06%
2018/01/05391.87891.5193.60-57,306-0.07%
2018/01/0400.00189.8090.00-17,162-0.01%
2018/01/03087.8000.0087.9007,1660.00%
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