• 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▼0.47%

  • 1204人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－元富-烏日 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-烏日 券商分點個股進出

元富-烏日 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
2024/12/111.2122.7900.00122.001.210,4800.01%
2024/12/101.1123.5911127.23123.00-9.910,464-0.09%
2024/12/090.2121.001121.00121.00-0.810,317-0.01%
2024/12/060122.500.3123.00123.00-0.310,2650.00%
2024/12/050.1123.0000.00123.000.110,2420.00%
2024/12/030.1122.5000.00123.000.110,2520.00%
2024/12/020.5122.002.1122.40121.50-1.610,246-0.02%
2024/11/291.1118.5000.00118.501.110,2070.01%
2024/11/284.2120.4200.00121.004.210,1050.04%
2024/11/270.5123.504123.00122.50-3.510,064-0.03%
2024/11/260.4124.006123.00123.50-5.610,069-0.06%
2024/11/222.1123.0000.00122.002.110,0770.02%
2024/11/212.1121.5100.00122.002.110,1100.02%
2024/11/206.2122.016121.75122.000.210,1100.00%
2024/11/191.3124.309124.22124.00-7.710,059-0.08%
2024/11/186.2120.4500.00121.006.29,9100.06%
2024/11/152.6122.980125.50121.502.69,7580.03%
2024/11/146.1125.731124.00123.505.19,5800.05%
2024/11/134.6127.2700.00127.004.69,3270.05%
2024/11/1219130.800131.50130.5018.98,9320.21%
2024/11/114.5143.900.5143.50145.0048,2700.05%
2024/11/061.1146.5900.00146.501.18,2320.01%
2024/11/0500.000149.50149.0008,2390.00%
2024/11/0400.000149.00148.5008,3320.00%
2024/11/014.3146.4100.00148.004.38,5000.05%
2024/10/301.1151.5200.00151.501.18,3960.01%
2024/10/293.8151.1811151.00151.00-7.28,383-0.09%
2024/10/252.3153.351155.50153.501.38,4520.02%
2024/10/241.2153.651155.00154.500.28,4470.00%
2024/10/222.1156.0200.00156.502.18,5240.02%
2024/10/210.1157.131.1157.50156.00-0.98,599-0.01%
2024/10/182157.0000.00156.5028,6140.02%
2024/10/172155.000.1155.50155.001.98,7530.02%
2024/10/161153.0000.00155.0018,8990.01%
2024/10/150.4155.3600.00154.500.48,9190.00%
2024/10/114.7153.4300.00152.004.79,0650.05%
2024/10/091157.000.7160.00157.500.39,0630.00%
2024/10/085164.902.1163.70163.002.98,9450.03%
2024/10/0700.006.4163.88165.00-6.48,821-0.07%
2024/10/043161.173161.83161.5008,5970.00%
2024/10/013160.3300.00158.5038,3920.04%
2024/09/303164.332.4163.55163.500.68,2920.01%
2024/09/275164.105160.71163.5008,2360.00%
2024/09/263.1153.1600.00152.003.17,5850.04%
2024/09/252.1150.8800.00155.502.17,5390.03%
2024/09/204144.502146.00146.0027,5190.03%
2024/09/1200.000.4138.00139.00-0.47,844-0.01%
2024/09/104.6137.414137.00136.500.67,9000.01%
2024/09/090.1141.5000.00142.000.17,7630.00%
2024/09/050.2143.5000.00141.500.27,9070.00%
2024/09/0400.000143.50143.0008,0710.00%
2024/08/290143.5700.00144.0008,0550.00%
2024/08/280.1145.050145.50144.500.18,0940.00%
2024/08/270147.070.1148.00147.5008,4650.00%
2024/08/260149.0000.00148.5008,4410.00%
2024/08/231143.501.1142.67143.50-0.18,3220.00%
2024/08/223145.330.2146.50145.502.88,3610.03%
2024/08/200.1148.5000.00148.000.18,3920.00%
2024/08/140148.5000.00148.5008,7510.00%
2024/08/0700.009.1140.17143.00-9.19,294-0.10%
2024/08/060.3137.5000.00137.500.39,5140.00%
2024/08/057.3140.553.5138.93138.003.89,7840.04%
2024/08/021148.001150.01148.50010,2640.00%
2024/07/3100.002151.25152.00-210,318-0.02%
2024/07/302147.252.2147.55149.50-0.210,2740.00%
2024/07/291.1148.551151.00148.500.110,2420.00%
2024/07/261149.001149.00149.00010,2410.00%
2024/07/230151.0000.00151.50010,2940.00%
2024/07/222.1147.952146.50147.000.110,3090.00%
2024/07/197.2150.2700.00150.507.210,1620.07%
2024/07/170.5163.0000.00162.000.59,8780.01%
2024/07/162163.0000.00163.5029,7640.02%
2024/07/152162.501164.00164.5019,7600.01%
2024/07/125.1164.484.4163.13163.500.79,6910.01%
2024/07/111161.003160.33160.50-29,562-0.02%
2024/07/102157.500.7158.45158.001.39,4420.01%
2024/07/090.1157.342157.50157.50-1.99,391-0.02%
2024/07/080.7158.111158.50158.50-0.39,3390.00%
2024/07/051157.500.1157.50157.0019,3200.01%
2024/07/040.2158.672158.50158.00-1.99,333-0.02%
2024/07/035156.001156.00156.0049,2940.04%
2024/06/280.1154.500.3154.50153.50-0.28,9190.00%
2024/06/272.3153.3000.00152.502.38,8820.03%
2024/06/253.3158.261157.00156.002.38,5560.03%
2024/06/211.1162.092161.50160.50-0.98,232-0.01%
2024/06/207162.641162.00163.0067,9600.08%
2024/06/1900.001160.00160.50-17,942-0.01%
2024/06/181.1160.1000.00161.501.17,8750.01%
2024/06/172161.004161.50161.00-27,839-0.03%
2024/06/141156.0000.00156.5017,7430.01%
2024/06/131154.512155.50155.00-17,710-0.01%
2024/06/121.2152.531153.50153.500.27,6910.00%
2024/06/114.1151.5100.00151.504.17,6790.05%
2024/06/070.1153.5000.00153.000.17,5190.00%
2024/06/065.2154.2100.00154.005.27,4710.07%
2024/06/0500.004155.50155.50-47,409-0.05%
2024/06/041.1154.0000.00153.501.17,4300.01%
2024/06/031155.5000.00156.0017,4250.01%
2024/05/311155.003155.00152.00-27,378-0.03%
2024/05/293.4156.256155.17155.00-2.76,906-0.04%
2024/05/284.3156.473155.00155.001.36,8790.02%
2024/05/234.3151.2900.00150.504.36,7270.06%
2024/05/212156.001155.50155.0016,5000.02%
2024/05/205155.507.6156.36156.00-2.66,477-0.04%
2024/05/1700.004152.50152.50-46,351-0.06%
2024/05/163.1154.323153.00153.000.16,3340.00%
2024/05/157153.145153.00153.0026,3220.03%
2024/05/1424152.8518153.11153.0066,2310.10%
2024/05/136156.757157.71157.00-16,032-0.02%
2024/05/100152.0600.00153.0005,8750.00%
2024/05/0916.5152.360.5154.30150.00165,6450.28%
2024/05/0819.4152.253158.50152.0016.45,2800.31%
2024/05/078.3169.0500.00168.008.34,7290.18%
2024/05/062172.2500.00173.0024,5660.04%
2024/05/021.1171.5000.00170.501.14,5670.02%
2024/04/2900.000.3173.00174.00-0.34,524-0.01%
2024/04/261.4168.4700.00168.001.44,4200.03%
2024/04/240173.0000.00173.5004,4050.00%
2024/04/230173.000.2173.00173.00-0.24,4330.00%
2024/04/221172.502171.50172.50-14,423-0.02%
2024/04/191.3169.3000.00168.001.34,3780.03%
2024/04/181171.5000.00172.0014,2680.02%
2024/04/170171.0000.00170.5004,2220.00%
2024/04/160.1171.1400.00170.000.14,1890.00%
2024/04/1210174.5000.00174.50104,1810.24%
2024/04/116175.006176.50175.5004,1790.00%
2024/04/103179.501179.00178.5024,1990.05%
2024/04/0900.003.4178.06178.50-3.44,171-0.08%
2024/04/082176.0000.00176.0024,1310.05%
2024/04/021176.0000.00176.0014,0790.02%
2024/04/010.1175.0000.00175.500.14,0590.00%
2024/03/2900.000.1172.50172.00-0.14,0230.00%
2024/03/280.1173.5200.00171.500.14,0110.00%
2024/03/270172.5000.00172.0003,9890.00%
2024/03/260.2172.2000.00172.000.24,0300.01%
2024/03/250.3172.7000.00174.000.34,0020.01%
2024/03/225.1172.0000.00171.505.14,0140.13%
2024/03/200.3172.802172.50172.00-1.84,104-0.04%
2024/03/190.4173.634172.50172.50-3.64,119-0.09%
2024/03/182.1174.2700.00174.002.14,1470.05%
2024/03/153.3175.9700.00177.003.34,1560.08%
2024/03/148.1178.061.2178.50179.006.94,1260.17%
2024/03/131175.5100.00176.0014,0860.02%
2024/03/128.1174.381175.00176.007.14,0700.17%
2024/03/111174.001173.50174.5004,0480.00%
2024/03/080.3172.0700.00172.500.34,0680.01%
2024/03/070.2174.2300.00175.000.24,0340.01%
2024/03/060.1175.0000.00175.000.14,0260.00%
2024/03/050.2173.7700.00173.500.24,0630.01%
2024/03/040.2173.7500.00174.000.24,0520.00%
2024/03/010.2173.3200.00174.000.24,0980.00%
2024/02/290.1173.5000.00174.500.14,1160.00%
2024/02/273173.6700.00172.0034,0890.07%
2024/02/260.7173.9700.00173.000.74,0480.02%
2024/02/230177.0000.00176.0004,0120.00%
2024/02/2200.002176.00176.00-24,045-0.05%
2024/02/211175.001.6176.31176.00-0.64,032-0.02%
2024/02/163.7169.4700.00171.003.74,0540.09%
2024/02/151.7170.640.9171.00170.000.93,9330.02%
2024/02/050.1173.0800.00174.000.13,8570.00%
2024/02/021174.9800.00174.5013,8630.03%
2024/02/010175.5000.00175.0003,8090.00%
2024/01/303.5175.0400.00174.003.53,7640.09%
2024/01/260179.0000.00177.5003,6500.00%
2024/01/242.1178.342179.75178.000.13,6100.00%
2024/01/231181.0000.00181.0013,5930.03%
2024/01/220.1180.2300.00180.000.13,6100.00%
2024/01/191178.0000.00179.5013,6810.03%
2024/01/180177.8900.00177.0003,6630.00%
2024/01/170.1179.5000.00178.500.13,6260.00%
2024/01/160182.0000.00182.0003,5870.00%
2024/01/150.1184.5000.00184.000.13,6090.00%
2024/01/120185.5000.00184.5003,6740.00%
2024/01/090183.383186.00182.50-33,681-0.08%
2024/01/080.2186.5000.00186.000.23,6570.01%
2024/01/050193.5000.00190.0003,6280.00%
2024/01/031190.5000.00192.0013,6570.03%
2024/01/021192.0000.00194.0013,6130.03%
2023/12/2800.000.1190.00189.50-0.13,5630.00%
2023/12/271.1190.0900.00190.501.13,5460.03%
2023/12/2600.004189.00189.00-43,551-0.11%
2023/12/250186.5000.00186.5003,5710.00%
2023/12/220.1186.5000.00186.500.13,6130.00%
2023/12/210186.0000.00187.5003,5970.00%
2023/12/180.1190.504.4188.70186.50-4.33,578-0.12%
2023/12/150.1184.502.2186.86187.50-2.23,526-0.06%
2023/12/140.1179.0000.00179.500.13,3970.00%
2023/12/130.1178.0400.00175.500.13,3590.00%
2023/12/120.1179.5000.00179.000.13,3570.00%
2023/12/110.2178.5100.00178.500.23,3420.01%
2023/12/080.1181.0000.00181.000.13,3010.00%
2023/12/071179.5000.00179.0013,2680.03%
2023/12/062181.5000.00180.0023,2620.06%
2023/12/051180.002180.50181.00-13,308-0.03%
2023/12/012183.500.1183.50182.501.93,2900.06%
2023/11/301186.0000.00186.0013,2610.03%
2023/11/291185.001183.50183.0003,1790.00%
2023/11/280.2185.756.4186.05185.00-6.23,183-0.19%
2023/11/274.1186.232183.50183.502.13,1650.07%
2023/11/244.1183.510.1184.50184.5043,1370.13%
2023/11/220.1181.5000.00182.500.13,1770.00%
2023/11/210.1181.5000.00181.000.13,1710.00%
2023/11/200.1177.001177.50178.00-0.93,122-0.03%
2023/11/150.1174.5000.00175.000.13,0830.00%
2023/11/140173.5000.00173.0003,0770.00%
2023/11/130174.5000.00172.5003,1670.00%
2023/11/100.3174.0800.00173.500.33,2470.01%
2023/11/0100.000174.50173.5003,7150.00%
2023/10/310175.5000.00175.5003,8150.00%
2023/10/271180.0000.00179.0013,8760.03%
2023/10/230172.5000.00172.0003,9730.00%
2023/10/200.1174.0000.00174.000.13,9540.00%
2023/10/1900.001.7178.50179.00-1.73,905-0.04%
2023/10/1800.002178.50179.00-23,937-0.05%
2023/10/1300.000.1184.50183.00-0.14,0350.00%
2023/10/050.2178.5500.00177.500.24,0990.01%
2023/10/040178.0000.00177.0004,1000.00%
2023/10/030180.0000.00179.0004,0700.00%
2023/10/020.1181.5000.00181.000.14,1100.00%
2023/09/280182.0000.00181.0004,1520.00%
2023/09/261182.5000.00180.0014,1550.02%
2023/09/210177.1700.00175.5004,1560.00%
2023/09/190.1184.0000.00184.000.14,1030.00%
2023/09/180183.0000.00183.0004,0940.00%
2023/09/150183.001.1183.02182.50-14,139-0.02%
2023/09/140.1178.0000.00180.000.14,0860.00%
2023/09/130.3176.3600.00177.000.34,0810.01%
2023/09/120.3175.8300.00176.000.34,1020.01%
2023/09/111.2175.0700.00175.001.24,1170.03%
2023/09/080.1173.2900.00172.500.14,1230.00%
2023/09/071.1176.921.2175.50174.50-0.14,1800.00%
2023/09/0400.001181.00181.50-14,150-0.02%
2023/09/0100.000.1179.00178.50-0.14,1730.00%
2023/08/3100.000.1178.00177.50-0.14,1570.00%
2023/08/301176.5000.00177.0014,1380.02%
2023/08/2900.001178.50178.50-14,154-0.02%
2023/08/280.1181.5000.00181.500.14,1380.00%
2023/08/251178.0000.00178.0014,5220.02%
2023/08/2400.003177.00177.00-34,549-0.07%
2023/08/232.1173.5700.00174.002.14,6180.05%
2023/08/220178.505178.50177.50-54,619-0.11%
2023/08/210.1178.7500.00179.000.14,7080.00%
2023/08/180182.0000.00180.0004,7060.00%
2023/08/171.2180.382181.50181.50-0.84,682-0.02%
2023/08/162.3171.780.2173.00174.002.14,6220.05%
2023/08/151170.0100.00170.0014,5730.02%
2023/08/140.1175.0900.00173.500.14,4560.00%
2023/08/100.1189.0000.00187.000.14,3970.00%
2023/08/080.2187.070189.11185.000.24,4810.00%
2023/08/076.1189.9600.00187.506.14,3890.14%
2023/08/045.2196.5500.00194.005.24,2900.12%
2023/08/020201.7000.00201.0004,1710.00%
2023/08/014201.5000.00202.5044,1280.10%
2023/07/3113208.081.1208.45208.0011.94,0810.29%
2023/07/281.2205.2000.00205.001.23,9880.03%
2023/07/266203.8300.00203.5063,8800.15%
2023/07/210204.5000.00204.0003,8470.00%
2023/07/200210.001.2208.03206.50-1.23,811-0.03%
2023/07/190.2212.751212.00212.00-0.83,756-0.02%
2023/07/131203.002205.50203.50-13,552-0.03%
2023/07/1100.001203.50204.50-13,542-0.03%
2023/07/071201.0000.00201.0013,5470.03%
2023/07/051210.0000.00210.0013,4700.03%
2023/07/0400.002210.00210.00-23,449-0.06%
2023/07/030206.0000.00205.5003,4250.00%
2023/06/300203.5000.00204.0003,4890.00%
2023/06/290207.0000.00204.0003,4980.00%
2023/06/280203.0000.00203.0003,5320.00%
2023/06/272.2201.5500.00201.002.23,5260.06%
2023/06/211201.5000.00201.5013,5460.03%
2023/06/161206.0000.00205.0013,5050.03%
2023/06/152205.7500.00205.5023,4680.06%
2023/06/142206.504208.88208.50-23,455-0.06%
2023/06/132.1204.7900.00204.002.13,4490.06%
2023/06/120211.7500.00209.0003,3490.00%
2023/06/071212.5000.00213.0013,4740.03%
2023/06/0500.001207.50206.50-13,511-0.03%
2023/06/021.2206.0000.00205.001.23,5410.03%
2023/05/311203.0100.00202.5013,5030.03%
2023/05/2900.001.1208.50210.50-1.13,138-0.03%
2023/05/2600.001205.50206.00-13,217-0.03%
2023/05/252206.7500.00206.0023,2420.06%
2023/05/230215.0000.00213.5003,1590.00%
2023/05/181214.5100.00218.0013,0940.03%
2023/05/1700.003212.83214.00-33,068-0.10%
2023/05/162207.7500.00208.0023,0250.07%
2023/05/152208.251211.00209.0012,9760.03%
2023/05/090225.0000.00224.0002,8710.00%
2023/05/050219.5000.00220.5002,9270.00%
2023/05/040222.5000.00221.0002,9640.00%
2023/04/281223.0000.00223.0013,3530.03%
2023/04/2700.001220.00220.00-13,367-0.03%
2023/04/1800.001229.50230.00-13,680-0.03%
2023/04/141233.5000.00233.5013,7810.03%
2023/04/1100.003227.50228.00-33,822-0.08%
2023/04/0700.001.1224.15223.50-1.13,815-0.03%
2023/04/061221.500.6222.96220.500.43,8180.01%
2023/03/311.1222.052.7223.43223.50-1.63,812-0.04%
2023/03/300.1225.001.5226.57225.50-1.53,779-0.04%
2023/03/293226.337.4226.06228.50-4.43,820-0.12%
2023/03/281233.505232.90233.00-43,831-0.10%
2023/03/271232.5000.00233.0013,8750.03%
2023/03/240.2231.993231.33232.00-2.83,946-0.07%
2023/03/2300.002236.50237.00-24,007-0.05%
2023/03/210231.5000.00229.0004,0960.00%
2023/03/200.1229.0000.00231.000.14,1080.00%
2023/03/150231.0000.00229.5004,2740.00%
2023/03/131229.0300.00234.5014,4320.02%
2023/03/101.1231.8200.00227.001.14,4790.02%
2023/03/081231.502232.00232.50-14,662-0.02%
2023/03/031.1227.0500.00226.001.14,6980.02%
2023/03/022.1229.1100.00226.002.14,7050.05%
2023/03/011221.141228.00229.0004,7190.00%
2023/02/243222.831225.50225.5024,6790.04%
2023/02/232225.752225.00225.0004,6010.00%
2023/02/2100.001229.00228.50-14,632-0.02%
2023/02/171230.0000.00231.5014,8780.02%
2023/02/1500.003234.00234.50-35,189-0.06%
2023/02/141232.5000.00234.0015,2110.02%
2023/02/132232.7500.00232.0025,2790.04%
2023/02/103232.833233.50233.0005,3740.00%
2023/02/0900.002231.50230.50-25,448-0.04%
2023/02/072228.7500.00227.5025,5460.04%
2023/02/031232.5000.00230.0015,6830.02%
2023/02/020.5232.0200.00231.000.55,8020.01%
2023/02/013231.529232.94234.50-65,861-0.10%
2023/01/318.1230.9400.00225.008.15,8920.14%
2023/01/302.1237.911239.00240.001.15,9570.02%
2023/01/1600.000229.50231.5006,2190.00%
2023/01/133.3222.2200.00222.003.36,1860.05%
2023/01/1100.001235.00229.50-16,197-0.02%
2023/01/1000.001232.00233.00-16,169-0.02%
2023/01/091.1227.430229.00231.0016,1470.02%
2023/01/052.1222.6500.00220.002.16,1880.03%
2023/01/041.2220.083220.50223.00-1.86,173-0.03%
2023/01/030.2214.8900.00217.000.26,1690.00%
2022/12/300.2216.3700.00217.000.26,1590.00%
2022/12/291.3210.773211.17214.00-1.76,147-0.03%
2022/12/282.6216.3400.00215.002.66,1150.04%
2022/12/270218.7500.00219.5006,1150.00%
2022/12/260215.0000.00215.5006,1040.00%
2022/12/230.1215.5000.00216.500.16,1330.00%
2022/12/222217.251218.00215.5016,1340.02%
2022/12/211220.002219.75219.50-16,135-0.02%
2022/12/201214.5000.00213.5016,0700.02%
2022/12/161214.000.6216.00214.500.46,0130.01%
2022/12/151219.501214.00219.5005,9640.00%
2022/12/1400.000.1212.50213.50-0.15,8750.00%
2022/12/120.1211.0000.00210.500.15,7850.00%
2022/12/090.1211.4300.00212.500.15,8120.00%
2022/12/080.5203.1200.00210.000.55,7670.01%
2022/12/073.1210.6200.00208.003.15,7420.05%
2022/12/062214.0500.00214.5025,7000.03%
2022/12/050.9212.1800.00212.000.95,6170.02%
2022/12/021.1206.645209.70211.50-3.95,573-0.07%
2022/12/010.5203.101204.50205.00-0.55,502-0.01%
2022/11/300.1196.505195.50201.50-4.95,393-0.09%
2022/11/281188.0000.00191.0015,3350.02%
2022/11/2500.002192.75192.50-25,362-0.04%
2022/11/171185.0000.00185.5015,4960.02%
2022/11/161188.0010186.50187.50-95,437-0.17%
2022/11/154195.004.1190.77195.00-0.15,3140.00%
2022/11/1411.1183.134186.22190.007.15,1730.14%
2022/11/111173.4900.00173.0014,9390.02%
2022/11/1000.000168.00168.5004,8440.00%
2022/11/072159.7500.00159.5024,6540.04%
2022/11/0400.002156.50157.50-24,614-0.04%
2022/11/031152.5300.00154.0014,5590.02%
2022/11/020.1151.0000.00151.500.14,5420.00%
2022/11/010154.0000.00154.5004,4720.00%
2022/10/310.1145.0000.00149.000.14,4080.00%
2022/10/281152.001153.00149.5004,3070.00%
2022/10/2700.005148.50150.00-54,273-0.12%
2022/10/260.1141.002143.00143.00-24,203-0.05%
2022/10/255.1145.5310.3149.09141.50-5.24,013-0.13%
2022/10/243.1159.610.2157.50157.002.93,7710.08%
2022/10/211165.5100.00164.5013,6470.03%
2022/10/201167.0000.00168.5013,6220.03%
2022/10/182172.752.4175.09175.00-0.43,606-0.01%
2022/10/170.1171.002169.50172.00-1.93,640-0.05%
2022/10/1400.001173.00170.50-13,684-0.03%
2022/10/133.4168.943166.00165.500.43,7360.01%
2022/10/111.1176.2100.00176.001.13,7680.03%
2022/10/070.1187.0200.00186.500.13,7750.00%
2022/10/060.1190.001191.00190.00-0.93,785-0.02%
2022/10/030.1179.0000.00179.000.13,8250.00%
2022/09/3000.001181.00182.50-13,889-0.03%
2022/09/291.1182.021183.00182.500.13,9130.00%
2022/09/280183.5000.00181.5003,9830.00%
2022/09/260186.5000.00185.5004,0590.00%
2022/09/230.1193.9600.00193.000.14,2430.00%
2022/09/220194.5000.00192.0004,2750.00%
2022/09/2100.004.7197.43197.50-4.74,282-0.11%
2022/09/2000.003.2197.97197.50-3.24,300-0.07%
2022/09/190198.0000.00198.5004,3190.00%
2022/09/161198.000.2197.50197.000.94,3480.02%
2022/09/150199.5000.00199.5004,3360.00%
2022/09/140197.7500.00196.5004,3700.00%
2022/09/130202.5000.00202.0004,3560.00%
2022/09/122199.2500.00200.0024,3650.05%
2022/09/070.3189.0000.00187.500.34,4260.01%
2022/09/060.4193.5000.00192.500.44,4330.01%
2022/09/020.2190.2500.00188.500.24,4270.00%
2022/09/010193.002.4192.88193.00-2.44,365-0.05%
2022/08/310198.5000.00197.0004,3170.00%
2022/08/304201.0000.00200.5044,2720.09%
2022/08/290.2200.6100.00199.000.24,2110.01%
2022/08/241214.5000.00212.0014,0850.02%
2022/08/230.5214.5000.00213.000.54,1970.01%
2022/08/220217.5000.00217.5004,2310.00%
2022/08/1900.000.2220.00219.00-0.24,2860.00%
2022/08/181220.500.3222.50222.000.74,3440.02%
2022/08/1700.001.8224.28225.00-1.84,365-0.04%
2022/08/151226.0000.00226.0014,3790.02%
2022/08/110218.500.2219.78218.50-0.14,4340.00%
2022/08/1000.002220.50221.00-24,526-0.04%
2022/08/081216.5000.00219.0014,6310.02%
2022/08/031203.550205.00203.5014,8600.02%
2022/08/011209.500.3211.00213.000.84,8910.02%
2022/07/2900.000.1211.50211.50-0.14,8870.00%
2022/07/270203.5000.00203.5004,8400.00%
2022/07/260203.003203.00202.50-34,841-0.06%
2022/07/221198.5000.00201.0014,7820.02%
2022/07/2100.001196.00197.00-14,763-0.02%
2022/07/2000.001189.00191.00-14,751-0.02%
2022/07/191191.0000.00187.5014,7050.02%
2022/07/181185.510.7188.00186.500.34,5860.01%
2022/07/1500.003185.00185.50-34,556-0.07%
2022/07/141190.0000.00192.5014,5010.02%
2022/07/110.1193.000.3192.00192.00-0.24,4030.00%
2022/07/081.3190.2300.00192.501.34,3870.03%
2022/07/050.1188.7300.00191.000.14,2570.00%
2022/07/041.3187.5400.00188.001.34,2210.03%
2022/07/011.1188.431190.00189.000.14,1710.00%
2022/06/2800.003215.00214.50-33,951-0.08%
2022/06/221201.031208.75202.5003,8560.00%
2022/06/152222.002229.00226.5003,6570.00%
2022/06/081230.5000.00231.0013,6690.03%
2022/06/071220.0000.00223.0013,6730.03%
2022/06/021225.501222.50222.5003,7410.00%
2022/06/011221.0300.00222.5013,7770.03%
2022/05/303215.672215.00215.5013,6140.03%
2022/05/2700.007.2206.32210.00-7.23,562-0.20%
2022/05/269.2202.0300.00199.009.23,5440.26%
2022/05/251203.502.4205.69204.50-1.43,542-0.04%
2022/05/2400.009207.39202.50-93,533-0.25%
2022/05/190.7201.0000.00204.500.73,4760.02%
2022/05/183206.831.1206.10207.0023,4130.06%
2022/05/171195.0000.00194.5013,2930.03%
2022/05/162193.990.2192.50193.001.83,2300.06%
2022/05/130196.004.3195.15192.50-4.33,176-0.13%
2022/05/129.1203.0900.00199.509.13,0640.30%
2022/05/112210.2500.00212.5022,9920.07%
2022/05/100.1214.3600.00215.500.12,9410.00%
2022/05/060236.0000.00236.5002,8660.00%
2022/05/051.2246.4700.00242.001.22,8940.04%
2022/05/041242.0000.00244.0012,8890.03%
2022/05/0300.000239.00239.0002,9110.00%
2022/04/280.1234.1100.00236.000.12,9420.00%
2022/04/271.1237.3800.00234.501.12,9060.04%
2022/04/180247.0000.00247.0002,9540.00%
2022/04/130.2247.0000.00248.500.22,9630.01%
2022/04/121.6245.2300.00245.501.62,9740.05%
2022/04/111242.5000.00242.0012,9360.03%
2022/04/081.7253.9700.00253.001.72,9000.06%
2022/04/070.5256.5000.00256.000.52,8950.02%
2022/04/010.1252.5000.00253.000.12,8400.00%
2022/03/280242.0000.00242.0002,7340.00%
2022/03/2200.000.2250.00251.00-0.22,738-0.01%
2022/03/1700.0019241.71241.00-192,705-0.70%
2022/03/150234.0000.00233.0002,5900.00%
2022/03/110241.5000.00238.5002,5910.00%
2022/03/081.3235.7300.00232.501.32,5470.05%
2022/03/070.3244.0100.00240.500.32,5070.01%
2022/03/041251.5200.00251.0012,5500.04%
2022/02/250254.0000.00251.0002,5180.00%
2022/02/241260.9900.00258.5012,4560.04%
2022/02/2300.000.2264.00263.00-0.22,457-0.01%
2022/02/220.1259.000.1259.50259.00-0.12,4440.00%
2022/02/211260.5000.00264.0012,4470.04%
2022/02/180.1264.0000.00263.000.12,4630.00%
2022/02/172.2271.732267.50267.500.22,4710.01%
2022/02/1100.001.2269.67272.50-1.22,522-0.05%
2022/02/1000.000266.00269.0002,5030.00%
2022/01/250.5244.0100.00244.000.52,4300.02%
2022/01/240.1246.0000.00248.000.12,4370.00%
2022/01/210.2256.5000.00252.500.22,4550.01%
2022/01/200.1257.5000.00257.500.12,4970.00%
2022/01/142.1255.921254.00253.001.12,6130.04%
2022/01/130.1272.0000.00271.000.12,5630.00%
2022/01/120.1268.5000.00268.500.12,5620.00%
2022/01/110.1263.0000.00266.500.12,5600.00%
2022/01/100.2262.1700.00261.500.22,5880.01%
2022/01/070.2265.5200.00265.000.22,6130.01%
2022/01/060.1267.5000.00267.000.12,6240.00%
2022/01/050.1263.5000.00268.500.12,6340.00%
2022/01/040.1265.8200.00264.000.12,6870.00%
2021/12/3000.000.1265.00263.50-0.12,7590.00%
2021/12/2900.000265.50266.0002,8240.00%
2021/12/270.1255.0000.00255.500.12,9260.00%
2021/12/1500.000.2249.00250.50-0.23,475-0.01%
2021/12/0900.000.5259.00259.50-0.53,716-0.01%
2021/12/0800.000.1261.50263.50-0.13,7280.00%
2021/12/060.2255.0000.00256.500.23,7340.01%
2021/12/030257.5000.00255.5003,7470.00%
2021/12/0200.000251.50253.5003,7500.00%
2021/11/290244.0000.00242.0003,7140.00%
2021/11/2500.001246.50247.00-13,755-0.03%
2021/11/240.1247.5000.00246.500.13,7810.00%
2021/11/221246.0100.00246.0013,8560.03%
2021/11/190.1251.5000.00251.000.13,8450.00%
2021/11/181.4256.2900.00253.501.43,8650.04%
2021/11/170.1252.0000.00251.000.13,8900.00%
2021/11/150249.0000.00248.5003,9730.00%
2021/11/110.3258.0000.00257.500.33,9770.01%
2021/11/101.2251.9200.00251.001.23,9940.03%
2021/11/080261.5000.00261.5003,9160.00%
2021/11/030262.5000.00263.0003,9700.00%
2021/10/270260.5000.00270.5003,8860.00%
2021/10/140228.7500.00229.5003,7580.00%
2021/10/120231.5000.00234.0003,7410.00%
2021/10/065225.5000.00226.5053,6290.14%
2021/10/050229.5000.00229.5003,5600.00%
2021/10/0112.1236.3400.00237.0012.13,4670.35%
2021/09/291240.481242.50240.0003,4200.00%
2021/09/270.1248.0000.00247.000.13,2820.00%
2021/09/171259.002259.25255.50-13,037-0.03%
2021/09/161275.001269.50268.5002,9340.00%
2021/09/141281.511276.00281.0002,9190.00%
2021/09/101.1266.2300.00266.501.12,9050.04%
2021/09/090.2259.6500.00264.500.22,9080.01%
2021/09/080.2257.8800.00259.500.22,9330.01%
2021/09/070.1257.2500.00258.000.12,9790.00%
2021/09/061.3253.9600.00253.501.32,9710.04%
2021/09/030.3258.1600.00256.500.32,9320.01%
2021/09/020.1259.5000.00259.500.12,8960.00%
2021/09/010.4263.2700.00260.500.42,8590.01%
2021/08/310.3262.5000.00266.500.32,8300.01%
2021/08/300.1262.7500.00266.000.12,7860.00%
2021/08/270259.0000.00263.0002,7520.00%
2021/08/260249.0000.00254.0002,6990.00%
2021/08/250245.5000.00244.5002,6810.00%
2021/08/2400.001240.00247.00-12,668-0.04%
2021/08/231242.000.1244.00243.500.92,6640.03%
2021/08/2000.000.1232.50233.00-0.12,6420.00%
2021/08/110.1231.0000.00230.000.12,7140.00%
2021/08/060.1220.5000.00218.000.12,8050.00%
2021/08/041236.0000.00236.0012,9200.03%
2021/08/030.5235.5000.00234.000.52,9080.02%
2021/07/300230.0000.00231.5002,8570.00%
2021/07/290.4221.0000.00224.000.42,8200.01%
2021/07/2700.000.2221.50220.00-0.22,841-0.01%
2021/07/261.2225.0000.00224.001.22,8180.04%
2021/07/221221.0000.00219.0012,8130.04%
2021/07/211216.501217.00216.5002,7990.00%
2021/07/1400.001219.00216.00-12,839-0.04%
2021/07/080.1211.0000.00212.500.12,8780.00%
2021/07/0200.001202.00201.50-12,844-0.04%
2021/07/011200.0000.00201.0012,8380.04%
2021/06/2800.004.4205.93204.00-4.42,818-0.16%
2021/06/2400.002209.25210.00-22,848-0.07%
2021/06/230.1205.5000.00205.500.12,8680.00%
2021/06/220201.5000.00201.5002,8130.00%
2021/06/171199.5500.00200.5012,7330.04%
2021/06/161.5201.0900.00200.001.52,7650.05%
2021/06/110.1206.0200.00207.000.12,7570.00%
2021/06/0900.000.5204.00203.00-0.52,867-0.02%
2021/06/071204.000.1204.00204.500.93,0540.03%
2021/05/310.2210.0000.00208.500.23,1770.01%
2021/05/2700.001212.50212.50-13,200-0.03%
2021/05/1900.000.1201.00201.50-0.13,3200.00%
2021/05/1800.001195.50197.00-13,312-0.03%
2021/05/170.3186.5000.00187.000.33,3410.01%
2021/05/121.1183.591181.00188.000.13,2110.00%
2021/05/110201.0000.00200.0003,1430.00%
2021/05/0700.001202.50203.50-13,218-0.03%
2021/05/041195.5000.00197.5013,3180.03%
2021/05/030.2200.1700.00197.500.23,2880.00%
2021/04/2300.001203.00204.00-13,348-0.03%
2021/04/220200.5000.00200.5003,3430.00%
2021/04/210.1200.001.3199.79199.50-1.33,344-0.04%
2021/04/2000.000.8204.31204.00-0.83,345-0.02%
2021/04/150.1205.0900.00209.500.13,3120.00%
2021/04/090.4199.2900.00199.500.43,3130.01%
2021/04/080.1198.0000.00198.000.13,3230.00%
2021/04/070.1198.0000.00199.000.13,3110.00%
2021/04/060.1199.5000.00199.500.13,3220.00%
2021/04/010.2195.4300.00197.000.23,3240.01%
2021/03/3000.005196.90199.50-53,300-0.15%
2021/03/121.1182.6500.00182.501.13,2740.03%
2021/03/110.1188.262188.75190.00-1.93,243-0.06%
2021/03/0800.001170.00170.50-13,188-0.03%
2021/02/262174.2500.00172.0023,2890.06%
2021/02/250180.0000.00180.5003,2110.00%
2021/02/240.1176.5000.00176.500.13,1740.00%
2021/02/230.5175.281176.00175.50-0.53,173-0.02%
2021/02/220173.0000.00170.5003,1310.00%
2021/02/190.1172.5000.00174.500.13,1130.00%
2021/02/170173.001.2172.84172.50-1.23,111-0.04%
2021/02/051163.0000.00164.0013,0690.03%
2021/02/030.1161.5000.00162.500.13,1480.00%
2021/02/0200.001162.50163.00-13,212-0.03%
2021/02/0100.002156.75158.00-23,256-0.06%
2021/01/271162.0000.00161.0013,1650.03%
2021/01/261162.5000.00162.5013,1660.03%
2021/01/250168.0000.00169.0003,1460.00%
2021/01/200167.5000.00168.0003,1680.00%
2021/01/190.9170.0900.00168.500.93,1260.03%
2021/01/180169.0000.00168.5003,1390.00%
2021/01/140.1174.3900.00172.500.13,2530.00%
2021/01/130.1167.501171.50172.00-0.93,264-0.03%
2021/01/120.1167.5000.00168.000.13,2580.00%
2020/12/310167.5000.00168.0003,3400.00%
2020/12/291164.502165.00165.50-13,378-0.03%
2020/12/2500.000.1160.50160.00-0.13,3970.00%
2020/12/220162.501162.50162.50-13,417-0.03%
2020/12/210165.5000.00166.0003,4680.00%
2020/12/171164.502165.25165.00-13,448-0.03%
2020/12/1600.002161.00163.00-23,394-0.06%
2020/12/151156.5000.00158.0013,3580.03%
2020/12/1400.000.1152.50152.00-0.13,3080.00%
2020/12/1000.000.1155.50155.00-0.13,3250.00%
2020/12/0800.000.1156.50156.50-0.13,3340.00%
2020/12/072.1157.0800.00158.502.13,3190.06%
2020/12/0400.002160.50159.00-23,319-0.06%
2020/12/033157.8300.00158.0033,3120.09%
2020/12/020.1161.002161.50161.50-1.93,272-0.06%
2020/12/011.2158.3800.00159.501.23,2700.04%
2020/11/302.4157.2900.00156.002.43,3070.07%
2020/11/270.1162.3400.00160.500.13,2180.00%
2020/11/260.1161.0000.00162.500.13,2350.00%
2020/11/251159.001159.00159.5003,2360.00%
2020/11/240165.0000.00166.5003,2150.00%
2020/11/230.2165.5000.00166.000.23,2180.00%
2020/11/200.1164.8200.00163.000.13,1940.00%
2020/11/1300.000157.50159.0003,2800.00%
2020/11/1200.000.1160.50161.00-0.13,2970.00%
2020/11/1100.000.1160.00161.50-0.13,3310.00%
2020/11/100.1158.002.1158.99159.00-23,315-0.06%
2020/11/0900.000.1154.38154.50-0.13,5150.00%
2020/11/061148.962.1149.48150.00-13,446-0.03%
2020/11/0500.000.1148.00147.50-0.13,4420.00%
2020/11/030143.000.1143.13144.0003,4130.00%
2020/11/0200.001141.00141.00-13,420-0.03%
2020/10/281140.5000.00140.0013,4510.03%
2020/10/260.7143.420.6144.00145.000.13,4280.00%
2020/10/230.1143.001.1141.59144.00-0.93,429-0.03%
2020/10/210.2138.0000.00139.000.23,3570.00%
2020/10/201137.501138.50139.0003,3510.00%
2020/10/190.2136.501137.00137.50-0.93,328-0.03%
2020/10/1600.001136.50135.50-13,302-0.03%
2020/10/1200.001136.50137.00-13,296-0.03%
2020/10/0800.001134.50135.00-13,276-0.03%
2020/10/0600.003134.00134.00-33,288-0.09%
2020/09/243125.8300.00126.0033,3380.09%
2020/09/2200.000.1131.50130.50-0.13,3710.00%
2020/09/210134.000.2134.00135.00-0.23,392-0.01%
2020/09/1800.000.2133.00133.50-0.23,455-0.01%
2020/09/1700.000.2132.00132.00-0.23,453-0.01%
2020/09/1600.000.2133.50134.00-0.23,542-0.01%
2020/09/1500.000.3130.00130.00-0.33,574-0.01%
2020/09/1400.001.1128.64130.00-1.13,618-0.03%
2020/09/1100.000.4130.00130.00-0.43,641-0.01%
2020/09/101129.000.5130.00129.000.53,6600.01%
2020/09/091129.5000.00130.5013,6920.03%
2020/09/0700.000.1130.50130.50-0.13,7710.00%
2020/09/042128.751129.00129.0013,8610.03%
2020/09/032131.0000.00131.5023,9060.05%
2020/08/2800.002132.50132.50-23,910-0.05%
2020/08/2700.006.9133.57134.00-6.93,947-0.17%
2020/08/260.6135.0000.00135.000.63,9490.02%
2020/08/250.3135.0000.00135.500.33,9920.01%
2020/08/211135.5000.00134.0014,0660.02%
2020/08/200132.501136.00132.50-14,057-0.02%
2020/08/190137.001137.98138.00-14,010-0.02%
2020/08/180134.501138.00135.00-14,015-0.02%
2020/08/171135.0000.00136.0013,9680.03%
2020/08/1300.008131.81132.50-83,878-0.21%
2020/08/1100.000124.00124.0003,6750.00%
2020/08/1000.000.7124.50124.00-0.73,703-0.02%
2020/08/071124.0000.00124.0013,7590.03%
2020/08/0400.001121.50123.50-13,846-0.03%
2020/08/030121.5000.00121.0003,8500.00%
2020/07/310.1123.501.1123.05122.50-1.13,856-0.03%
2020/07/291124.997.1122.18124.50-6.14,001-0.15%
2020/07/280122.003.6122.00121.50-3.64,097-0.09%
2020/07/230.3126.0000.00125.000.34,3540.01%
2020/07/210126.503125.50126.00-34,420-0.07%
2020/07/200125.0032123.25124.00-324,438-0.72%
2020/07/1700.007.5123.20123.00-7.54,487-0.17%
2020/07/161123.503125.33123.50-24,555-0.04%
2020/07/152.1123.5000.00123.502.14,5520.05%
2020/07/140124.002123.25123.50-24,603-0.04%
2020/07/1300.003125.67125.50-34,666-0.06%
2020/07/100.1125.505125.00125.00-4.94,750-0.10%
2020/07/090128.005128.00127.50-54,786-0.10%
2020/07/080128.002128.50128.00-24,801-0.04%
2020/07/071127.5200.00128.5014,8330.02%
2020/07/0600.001128.03129.00-14,848-0.02%
2020/07/030.1127.501127.50127.00-0.94,884-0.02%
2020/07/020.1127.001128.00126.50-0.95,019-0.02%
2020/07/010.1126.001125.50126.00-0.95,153-0.02%
2020/06/302122.7522122.57125.00-205,173-0.39%
2020/06/2900.001119.00120.00-15,268-0.02%
2020/06/237118.796118.50118.5015,3800.02%
2020/06/2218127.5000.00128.00185,4360.33%
2020/06/1700.002.3127.94127.00-2.35,633-0.04%
2020/06/121123.5000.00124.0016,0720.02%
2020/06/103126.834129.50129.50-16,254-0.02%
2020/06/091125.5000.00126.0016,4160.02%
2020/06/051123.5000.00123.5016,6010.02%
2020/06/041123.5000.00124.0016,7280.01%
2020/06/0200.001119.50119.00-16,832-0.01%
2020/06/011117.5000.00119.0016,8750.01%
2020/05/2800.004117.13116.50-46,896-0.06%
2020/05/2700.001116.50116.00-16,959-0.01%
2020/05/2600.006118.00117.50-67,010-0.09%
2020/05/251114.5000.00115.5017,0260.01%
2020/05/222112.0000.00111.5027,0680.03%
2020/05/211114.5000.00114.0017,1790.01%
2020/05/202113.0000.00113.0027,1710.03%
2020/05/191113.5000.00113.0017,2550.01%
2020/05/151114.0000.00112.5017,2350.01%
2020/05/143114.5010115.50113.00-77,232-0.10%
2020/05/1200.003116.00116.00-37,170-0.04%
2020/05/0600.002113.00113.00-27,168-0.03%
2020/05/051109.5000.00110.5017,1170.01%
2020/05/048109.190.1110.00108.5087,1140.11%
2020/04/305114.2000.00114.5057,0420.07%
2020/04/2900.006110.08111.00-67,007-0.09%
2020/04/281102.5000.00103.0016,9410.01%
2020/04/270.1102.0000.00101.000.17,0870.00%
2020/04/2400.001.899.0498.70-1.87,050-0.02%
2020/04/23197.700.298.4097.900.87,0290.01%
2020/04/21199.80397.4096.50-26,999-0.03%
2020/04/2010100.0010100.50101.0006,9690.00%
2020/04/172102.00199.9099.5017,0040.01%
2020/04/16399.77199.7099.6026,9490.03%
2020/04/1500.001101.50102.00-16,873-0.01%
2020/04/14296.5000.00100.0026,8090.03%
2020/04/1000.00196.5798.20-16,811-0.02%
2020/04/0900.00496.0396.30-46,777-0.06%
2020/04/0800.00194.4096.10-16,736-0.01%
2020/04/07294.2500.0094.5026,6680.03%
2020/04/06289.9500.0091.1026,5210.03%
2020/04/011.192.68192.8092.300.16,3250.00%
2020/03/31292.65392.9791.50-16,251-0.02%
2020/03/3000.000.294.4093.70-0.26,0770.00%
2020/03/27198.20698.6896.70-55,988-0.08%
2020/03/26495.98194.5096.5035,8630.05%
2020/03/250.192.00191.9091.00-0.95,743-0.02%
2020/03/24688.102.488.0887.103.65,6100.06%
2020/03/23280.25181.0080.1015,5440.02%
2020/03/20282.40381.6385.40-15,502-0.02%
2020/03/19378.8000.0077.7035,3380.06%
2020/03/18286.80287.4586.3005,2310.00%
2020/03/1700.00789.4787.30-75,135-0.14%
2020/03/1600.001593.3094.00-154,963-0.30%
2020/03/131192.140.197.6097.4010.94,8870.22%
2020/03/1200.003101.50101.50-34,685-0.06%
2020/03/113.7108.003107.50106.000.74,5930.01%
2020/03/102102.5600.00106.0024,5000.05%
2020/03/097107.144108.13107.0034,4020.07%
2020/03/062115.0000.00114.5024,2450.05%
2020/03/052117.0000.00118.0024,1710.05%
2020/03/023111.834.6112.86114.00-1.64,023-0.04%
2020/02/271.3116.7800.00115.001.33,9950.03%
2020/02/260118.002.1117.76117.00-2.13,929-0.05%
2020/02/2500.003.6119.50118.00-3.63,857-0.09%
2020/02/2412120.081.1121.00120.0010.93,7640.29%
2020/02/211124.510.9125.50124.500.23,6240.00%
2020/02/2000.000.9126.00124.50-0.93,630-0.02%
2020/02/1900.000.3128.50128.00-0.33,545-0.01%
2020/02/1700.000.5129.00128.50-0.53,508-0.02%
2020/02/1400.001.3126.50125.50-1.33,483-0.04%
2020/02/132126.502.9127.17126.00-0.93,482-0.03%
2020/02/122124.755125.60126.00-33,498-0.09%
2020/02/111126.003.3126.55126.00-2.33,489-0.07%
2020/02/102.1123.091.6125.54126.000.53,4690.01%
2020/02/071126.500.1128.50126.500.93,4080.03%
2020/02/062131.501131.00132.0013,3580.03%
2020/02/0500.000.8130.50129.50-0.83,341-0.02%
2020/02/030.1124.006121.76122.50-63,236-0.19%
2020/01/311126.500.2128.50127.000.83,1330.03%
2020/01/303.1129.1800.00128.503.13,0610.10%
2020/01/200.7143.001142.50142.50-0.32,868-0.01%
2020/01/1600.000143.00143.0002,9320.00%
2020/01/151.2142.4000.00142.501.22,9570.04%
2020/01/141.1142.001141.00142.500.13,0190.00%
2020/01/130.2140.5000.00140.000.22,9600.01%
2020/01/091136.5000.00137.0012,9230.03%
2020/01/060.2136.5000.00135.000.22,9240.01%
2020/01/0300.004137.25136.50-42,916-0.14%
2020/01/0200.001136.50137.50-12,910-0.03%
2019/12/261138.5000.00138.5012,8810.03%
2019/12/2300.001139.50139.50-12,945-0.03%
2019/12/200139.5000.00139.5002,9570.00%
2019/12/161.8137.5900.00138.001.82,8740.06%
2019/12/091134.5000.00134.5012,7200.04%
2019/12/050.1136.0000.00135.500.12,6880.00%
2019/12/042134.7500.00135.0022,7080.07%
2019/12/021136.001137.00136.0002,6520.00%
2019/11/291137.0000.00136.5012,6670.04%
2019/11/281139.5000.00139.0012,7180.04%
2019/11/221141.0000.00140.0012,6560.04%
2019/11/200143.5000.00143.5002,6750.00%
2019/11/1900.001144.00144.00-12,678-0.04%
2019/11/1400.001139.00139.00-12,640-0.04%
2019/11/0800.001141.00140.50-12,742-0.04%
2019/11/0400.001140.00140.00-12,796-0.04%
2019/11/0100.000.1137.50137.50-0.12,8230.00%
2019/10/3100.001137.50137.50-12,961-0.03%
2019/10/2400.001139.00138.50-13,048-0.03%
2019/10/2300.001137.50137.50-13,039-0.03%
2019/10/210131.502131.25132.00-22,947-0.07%
2019/10/1700.006131.00131.00-62,957-0.20%
2019/10/162130.002130.50131.0002,9350.00%
2019/10/141125.502128.00128.00-12,887-0.03%
2019/10/072125.5000.00125.5022,8320.07%
2019/10/043126.5000.00126.5032,8430.11%
2019/10/032126.5000.00126.0022,8550.07%
2019/10/020.1129.0000.00129.000.12,8540.00%
2019/10/010.1128.5000.00128.500.12,8910.00%
2019/09/2700.006126.00125.00-62,870-0.21%
2019/09/251125.0000.00125.0012,8890.03%
2019/09/242127.0000.00126.5022,8840.07%
2019/09/200129.0000.00128.5002,9030.00%
2019/09/191128.003127.50128.50-22,905-0.07%
2019/09/180.1129.5000.00129.500.12,8990.00%
2019/09/172128.5000.00128.0022,8940.07%
2019/09/1600.000.5132.50132.50-0.52,926-0.02%
2019/09/0500.003127.50127.50-32,899-0.10%
2019/08/301122.531123.50124.5002,9980.00%
2019/08/290.1122.0000.00121.000.12,9850.00%
2019/08/2800.0017.3121.02121.00-17.32,998-0.58%
2019/08/271121.5000.00121.0013,0100.03%
2019/08/261.1121.651122.00122.000.13,0180.00%
2019/08/200126.0000.00125.0003,0810.00%
2019/08/161122.5000.00123.0013,1210.03%
2019/08/155.1122.7400.00124.005.13,1020.16%
2019/08/141125.0000.00123.5013,1020.03%
2019/08/082124.5000.00124.0023,0270.07%
2019/08/071124.0000.00124.0013,0270.03%
2019/08/062120.251123.50124.0013,0560.03%
2019/08/051124.0000.00124.0013,0990.03%
2019/08/022125.2500.00125.5023,1850.06%
2019/07/300.1139.5000.00139.500.13,0040.00%
2019/07/292141.4900.00141.0022,9700.07%
2019/07/2620.1139.9300.00140.5020.12,9400.68%
2019/07/230.1136.5000.00136.000.12,8790.00%
2019/07/221.1139.9500.00139.501.12,8570.04%
2019/07/190139.001140.00139.00-12,854-0.03%
2019/07/1500.005137.00137.50-52,834-0.18%
2019/07/085134.2000.00134.0052,8550.18%
2019/06/2700.001129.00129.00-12,954-0.03%
2019/06/200128.0000.00128.0002,8930.00%
2019/06/1900.0015126.73128.00-152,858-0.52%
2019/06/1715125.3300.00125.00152,9080.52%
2019/06/110125.007124.43125.00-72,872-0.24%
2019/06/101117.581120.00120.0002,7760.00%
2019/06/043119.172119.50119.5012,7880.04%
2019/06/0300.003117.50118.00-32,790-0.11%
2019/05/313118.0000.00116.5032,7990.11%
2019/05/291114.5000.00114.5012,7570.04%
2019/05/241116.5000.00115.5012,7840.04%
2019/05/230115.5000.00114.5002,7700.00%
2019/05/2100.001118.00118.00-12,792-0.04%
2019/05/203.1114.5600.00115.003.12,7990.11%
2019/05/171116.0000.00114.5012,8880.03%
2019/05/161116.0000.00116.0012,8580.03%
2019/05/152118.5000.00119.0022,8470.07%
2019/05/130.1120.5000.00120.000.12,7880.00%
2019/05/101125.0000.00123.0012,7440.04%
2019/05/091.1130.0000.00129.501.12,6460.04%
2019/05/080.2133.0000.00133.000.22,6230.01%
2019/05/072130.0000.00132.5022,6080.08%
2019/05/062129.5000.00129.5022,6340.08%
2019/04/290.2132.0000.00132.000.22,7220.01%
2019/04/260.2132.0000.00133.000.22,7380.01%
2019/04/250.2133.0000.00133.000.22,7500.01%
2019/04/240.4130.0000.00130.000.42,7590.01%
2019/04/231130.0000.00130.0012,7550.04%
2019/04/220132.0000.00132.5002,7730.00%
2019/04/170.2133.0000.00133.500.22,9530.01%
2019/04/160.2132.5000.00132.500.22,9640.01%
2019/04/151.3134.0000.00134.001.33,0090.04%
2019/04/1100.001133.00132.00-13,060-0.03%
2019/04/091133.0000.00133.0013,0640.03%
2019/04/081.2132.1700.00134.001.23,0580.04%
2019/04/030.2128.5000.00129.000.22,9910.01%
2019/04/020.2128.5000.00129.000.22,9860.01%
2019/03/200122.503121.83123.00-32,894-0.10%
2019/03/192118.5000.00118.0022,7960.07%
2019/03/181119.003118.00120.50-22,805-0.07%
2019/03/111113.5000.00113.0012,8500.04%
2019/03/082114.5000.00114.5022,8790.07%
2019/03/0600.004117.75117.00-42,896-0.14%
2019/02/2600.001119.50119.50-12,897-0.03%
2019/02/2500.004116.75117.00-42,859-0.14%
2019/02/193113.1700.00112.5032,8650.10%
2019/02/1800.002117.00118.00-22,859-0.07%
2019/02/136112.6700.00113.0062,8670.21%
2019/02/121112.5000.00112.5012,9340.03%
2019/02/112112.0000.00112.0022,9500.07%
2019/01/3000.001112.50113.00-12,978-0.03%
2019/01/2800.002112.00112.00-23,057-0.07%
2019/01/252110.501111.50112.0013,1150.03%
2019/01/241110.005110.00109.50-43,163-0.13%
2019/01/2200.004110.13111.00-43,273-0.12%
2019/01/2100.000.2108.00109.00-0.23,270-0.01%
2019/01/1800.005.2108.00108.50-5.23,349-0.16%
2019/01/161108.0000.00107.5013,4920.03%
2019/01/151107.502108.00108.00-13,602-0.03%
2019/01/1400.001105.50106.50-13,636-0.03%
2019/01/1000.003105.50106.50-33,713-0.08%
2019/01/0900.001103.50105.00-13,689-0.03%
2019/01/07199.0000.0099.7013,6760.03%
2019/01/0200.00298.8098.10-23,912-0.05%
2018/12/27396.00296.5096.9013,9100.03%
2018/12/2600.00195.4095.00-13,916-0.03%
2018/12/25194.3000.0094.5013,9580.03%
2018/12/21296.8000.0096.5024,0530.05%
2018/12/1900.00297.6097.40-24,075-0.05%
2018/12/17198.0000.0098.3014,2220.02%
2018/12/140.997.9000.0097.900.94,2810.02%
2018/12/11296.2000.0095.7024,3410.05%
2018/12/10297.30196.3097.1014,3340.02%
2018/12/07496.9300.0097.3044,3370.09%
2018/12/060.196.0000.0095.300.14,3540.00%
2018/12/05196.701297.8097.70-114,368-0.25%
2018/12/04699.572199.8398.50-154,374-0.34%
2018/12/0300.00699.07100.50-64,377-0.14%
2018/11/29196.3000.0095.2014,2860.02%
2018/11/2800.00295.0095.00-24,257-0.05%
2018/11/27191.9000.0093.5014,2580.02%
2018/11/26392.4300.0092.2034,2550.07%
2018/11/16194.5000.0093.9014,3100.02%
2018/11/15294.6500.0094.5024,3190.05%
2018/11/1400.00295.1096.70-24,332-0.05%
2018/11/1300.00193.9094.80-14,324-0.02%
2018/11/12293.0000.0094.9024,3210.05%
2018/11/09192.00294.7092.10-14,369-0.02%
2018/11/08294.1000.0093.5024,3270.05%
2018/11/0700.00492.4093.40-44,341-0.09%
2018/11/06290.8000.0091.3024,3380.05%
2018/11/02189.9000.0091.3014,4040.02%
2018/10/31187.8000.0088.2014,2850.02%
2018/10/2900.00285.7086.40-24,199-0.05%
2018/10/26284.25485.4585.00-24,179-0.05%
2018/10/25183.70182.1083.7004,1020.00%
2018/10/238.586.7400.0085.308.54,0860.21%
2018/10/192789.2900.0090.80273,9310.69%
2018/10/16290.6500.0091.5023,8530.05%
2018/10/15190.8000.0091.4013,8410.03%
2018/10/12189.90190.1093.0003,8010.00%
2018/10/11593.1000.0092.0053,7350.13%
2018/10/0900.001100.0099.90-13,578-0.03%
2018/10/042104.501104.50105.5013,5370.03%
2018/10/031104.5000.00104.5013,5650.03%
2018/10/022106.7500.00106.5023,5830.06%
2018/09/282106.5000.00107.0023,6530.05%
2018/09/2000.001104.50108.50-13,667-0.03%
2018/09/121100.0000.00100.5013,7920.03%
2018/09/071102.501102.50102.5004,0230.00%
2018/09/056104.0000.00103.5064,0340.15%
2018/09/042104.0000.00104.5024,0520.05%
2018/09/031104.0000.00104.0014,1060.02%
2018/08/312104.5000.00104.5024,1150.05%
2018/08/300.1104.0000.00104.000.14,1460.00%
2018/08/290.2104.001103.50103.00-0.84,164-0.02%
2018/08/2300.005101.30102.00-54,248-0.12%
2018/08/20298.35198.1098.5014,2320.02%
2018/08/17399.401100.0099.1024,2120.05%
2018/08/16298.45398.8098.20-14,225-0.02%
2018/08/153103.5000.00101.5034,1460.07%
2018/08/1300.006102.42102.50-64,147-0.14%
2018/08/1000.002102.25102.50-24,139-0.05%
2018/07/301105.0000.00107.0014,3700.02%
2018/07/2710104.0500.00104.50104,3110.23%
2018/07/2400.001102.50102.50-14,517-0.02%
2018/07/20299.5000.0099.7024,4980.04%
2018/07/181100.0000.00100.0014,6330.02%
2018/07/171100.0000.00100.0014,6090.02%
2018/07/16299.3500.0099.4024,6220.04%
2018/07/13199.5000.00101.0014,6230.02%
2018/07/1200.00299.2599.10-24,599-0.04%
2018/07/11697.9300.0098.1064,6290.13%
2018/07/1000.00199.9099.90-14,657-0.02%
2018/07/06194.2000.0094.8014,6390.02%
2018/07/05194.9000.0095.1014,6490.02%
2018/07/04196.2000.0096.2014,6730.02%
2018/07/03297.6000.0095.2024,7410.04%
2018/07/02597.7600.0097.2054,6810.11%
2018/06/29199.4000.00100.0014,6180.02%
2018/06/271101.001101.50101.0004,4870.00%
2018/06/201104.0000.00103.0014,4660.02%
2018/06/141108.0000.00106.5014,4500.02%
2018/06/121110.0000.00110.0014,8300.02%
2018/06/111112.0000.00112.5014,8780.02%
2018/06/041109.001108.50109.0005,2690.00%
2018/05/302105.5000.00105.0025,1760.04%
2018/05/291107.0000.00107.0015,1840.02%
2018/05/241110.5000.00108.0015,3220.02%
2018/05/211106.5000.00107.0015,4490.02%
2018/05/173107.001107.50108.0025,4950.04%
2018/05/1500.001110.00110.00-15,563-0.02%
2018/05/111110.507111.93112.00-65,657-0.11%
2018/05/080.3107.505107.50108.00-4.75,438-0.09%
2018/05/070.2107.0000.00107.000.25,4510.00%
2018/05/040.2106.0000.00106.000.25,5120.00%
2018/05/034.3106.7000.00105.504.35,5890.08%
2018/05/022.4108.9300.00108.502.45,7460.04%
2018/04/2300.001103.50104.00-15,721-0.02%
2018/04/1615106.0000.00105.00155,8620.26%
2018/04/131.2104.0800.00104.501.25,8560.02%
2018/04/120.2106.0000.00106.500.25,9310.00%
2018/04/101100.0000.00103.5016,1540.02%
2018/04/091.3100.1000.0099.901.36,1110.02%
2018/03/291100.5000.00100.0016,0890.02%
2018/03/232101.5000.00101.5026,0400.03%
2018/03/221103.5000.00103.0016,0330.02%
2018/03/193108.503110.50107.0005,8520.00%
2018/03/1600.005105.50107.00-55,684-0.09%
2018/03/141100.5000.00101.5015,5080.02%
2018/03/0500.000.197.3097.30-0.15,3390.00%
2018/02/2100.00193.5094.80-15,260-0.02%
2018/02/1200.00190.9090.30-15,250-0.02%
2018/02/09188.90190.4090.1005,2910.00%
2018/02/0700.00192.3090.60-15,331-0.02%
2018/02/06190.3000.0090.2015,3710.02%
2018/01/1700.001095.1596.70-106,617-0.15%
2018/01/1600.000.393.8093.80-0.36,7910.00%
2018/01/15195.10195.5095.6006,7890.00%
2018/01/11294.80295.3095.5006,8520.00%
2018/01/09794.04293.6094.2056,9220.07%
2018/01/08293.00392.9793.50-17,085-0.01%
2018/01/05291.307.491.7393.60-5.47,306-0.07%
2018/01/04689.58189.8090.0057,1620.07%
2018/01/03287.7500.0087.9027,1660.03%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章