• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

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
    111.5
  • 漲跌
    ▼2.5
  • 漲幅
    -2.19%
  • 成交量
    22,164張
  • 產業
    上市 其他類股

  • 1204人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
中租-KY (5871)籌碼相關－兆豐-來福 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

兆豐-來福 券商分點個股進出

兆豐-來福 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
2024/12/173.2112.821112.00111.502.210,8770.02%
2024/12/167.3115.632116.50114.005.310,7050.05%
2024/12/136.1119.6500.00118.506.110,5060.06%
2024/12/122121.5000.00120.50210,4790.02%
2024/12/112.3121.612.1121.28122.000.210,4800.00%
2024/12/1017126.7617.2124.55123.00-0.210,4640.00%
2024/12/096121.504.4120.89121.001.610,3170.02%
2024/12/062122.012123.00123.00010,2650.00%
2024/12/051122.0000.00123.00110,2420.01%
2024/12/041123.0000.00122.50110,2610.01%
2024/12/031122.505123.00123.00-410,252-0.04%
2024/12/0200.006121.75121.50-610,246-0.06%
2024/11/297118.435118.60118.50210,2070.02%
2024/11/2812.1120.342122.50121.0010.110,1050.10%
2024/11/270.2122.934123.00122.50-3.810,064-0.04%
2024/11/2616124.0016122.75123.50010,0690.00%
2024/11/2515122.101123.00122.001410,0770.14%
2024/11/220.1123.2500.00122.000.110,0770.00%
2024/11/212.1122.741121.00122.001.110,1100.01%
2024/11/2015.2121.9411121.55122.004.210,1100.04%
2024/11/197124.221123.50124.00610,0590.06%
2024/11/184.4120.903120.50121.001.49,9100.01%
2024/11/158.6122.322.1122.50121.506.59,7580.07%
2024/11/1415.2125.206123.75123.509.29,5800.10%
2024/11/1311.8127.054127.75127.007.89,3270.08%
2024/11/1230.1130.721130.50130.5029.18,9320.33%
2024/11/1118144.588143.50145.00108,2700.12%
2024/11/087152.078149.44149.00-18,198-0.01%
2024/11/076146.425146.00147.0018,2260.01%
2024/11/063.1146.6900.00146.503.18,2320.04%
2024/11/0500.0010148.50149.00-108,239-0.12%
2024/11/045.1149.005148.50148.500.18,3320.00%
2024/11/015.1146.3100.00148.005.18,5000.06%
2024/10/295.1150.6200.00151.005.18,3830.06%
2024/10/281153.006.1153.01153.50-5.18,395-0.06%
2024/10/256153.3300.00153.5068,4520.07%
2024/10/246153.585.2155.29154.500.88,4470.01%
2024/10/232155.507156.29154.50-58,475-0.06%
2024/10/221156.000.1157.00156.500.98,5240.01%
2024/10/2100.006.2157.49156.00-6.28,599-0.07%
2024/10/181157.006156.42156.50-58,614-0.06%
2024/10/1700.000.4155.00155.00-0.48,7530.00%
2024/10/161.5154.833.8154.11155.00-2.38,899-0.03%
2024/10/157.8154.931153.50154.506.88,9190.08%
2024/10/140.1153.5000.00156.500.18,9880.00%
2024/10/1111.2153.1012.1154.12152.00-19,065-0.01%
2024/10/0911.9158.306.1157.34157.505.89,0630.06%
2024/10/0800.005.3161.62163.00-5.38,945-0.06%
2024/10/0715163.4311.2163.01165.003.88,8210.04%
2024/10/048.3161.385161.10161.503.38,5970.04%
2024/10/012.3160.373.4159.47158.50-1.18,392-0.01%
2024/09/306163.927164.35163.50-18,292-0.01%
2024/09/271.1163.9425.6161.95163.50-24.58,236-0.30%
2024/09/263.1152.512153.00152.001.17,5850.01%
2024/09/252154.509.1155.11155.50-7.17,539-0.09%
2024/09/241144.0000.00146.0017,2970.01%
2024/09/231145.001145.00145.0007,4610.00%
2024/09/201.1145.930.3145.50146.000.87,5190.01%
2024/09/191144.0014.1144.03145.00-13.17,561-0.17%
2024/09/185141.006142.58142.50-17,618-0.01%
2024/09/161143.501143.50142.0007,7320.00%
2024/09/1300.005141.50142.00-57,784-0.06%
2024/09/122.1138.641139.00139.001.17,8440.01%
2024/09/112137.002137.50137.5007,8590.00%
2024/09/1022.4137.922137.00136.5020.47,9000.26%
2024/09/063.2140.562141.00143.501.27,8320.02%
2024/09/053.9142.340.1143.50141.503.87,9070.05%
2024/09/045.2142.7300.00143.005.28,0710.06%
2024/09/030145.002146.98147.00-28,069-0.02%
2024/09/020.1145.5000.00145.500.18,0950.00%
2024/08/301145.504.4145.00145.50-3.48,094-0.04%
2024/08/298.2143.320.6143.50144.007.68,0550.09%
2024/08/2823.9144.770145.00144.5023.98,0940.30%
2024/08/272.2146.732147.00147.500.28,4650.00%
2024/08/261149.001150.50148.5008,4410.00%
2024/08/238142.822.1142.74143.505.98,3220.07%
2024/08/221.6145.253.1145.36145.50-1.58,361-0.02%
2024/08/210.1147.5000.00148.000.18,3690.00%
2024/08/201.1148.060.5149.00148.000.68,3920.01%
2024/08/190.1148.5000.00149.000.18,5300.00%
2024/08/1600.004.1148.74148.50-4.18,629-0.05%
2024/08/151.1146.1200.00146.001.18,6280.01%
2024/08/1300.002.1147.97147.50-2.18,760-0.02%
2024/08/121146.001146.50147.5008,8930.00%
2024/08/093142.1700.00143.0039,0240.03%
2024/08/082141.000.1141.00140.001.99,1530.02%
2024/08/0700.000.5141.50143.00-0.59,2940.00%
2024/08/061.3137.171140.00137.500.39,5140.00%
2024/08/052.5141.0115140.23138.00-12.69,784-0.13%
2024/08/024.3148.691148.00148.503.310,2640.03%
2024/08/010.1152.885152.80153.50-4.910,326-0.05%
2024/07/3100.002151.25152.00-210,318-0.02%
2024/07/301.1146.0600.00149.501.110,2740.01%
2024/07/292149.0200.00148.50210,2420.02%
2024/07/261148.5000.00149.00110,2410.01%
2024/07/231.1150.1410150.50151.50-8.910,294-0.09%
2024/07/223.7147.191147.50147.002.710,3090.03%
2024/07/1910.3150.8600.00150.5010.310,1620.10%
2024/07/186.2153.772155.00154.504.210,0380.04%
2024/07/1719.4162.517.6163.00162.0011.89,8780.12%
2024/07/168.1163.2600.00163.508.19,7640.08%
2024/07/151164.506163.75164.50-59,760-0.05%
2024/07/124162.7511164.27163.50-79,691-0.07%
2024/07/113159.504161.60160.50-19,562-0.01%
2024/07/101158.500.6158.00158.000.49,4420.00%
2024/07/090.1157.6000.00157.500.19,3910.00%
2024/07/050.1157.500.1157.50157.0009,3200.00%
2024/07/040.2158.501158.50158.00-0.89,333-0.01%
2024/07/038.1156.9900.00156.008.19,2940.09%
2024/07/0200.001154.50155.00-19,008-0.01%
2024/07/012.1156.262156.25155.500.19,0190.00%
2024/06/281.1153.5500.00153.501.18,9190.01%
2024/06/278.8153.1000.00152.508.88,8820.10%
2024/06/265156.0000.00155.5058,6430.06%
2024/06/251.1157.551157.00156.000.18,5560.00%
2024/06/245159.002.1160.95158.502.98,3470.03%
2024/06/216161.170162.50160.5068,2320.07%
2024/06/200.3163.003162.50163.00-2.77,960-0.03%
2024/06/1912.8159.875160.50160.507.87,9420.10%
2024/06/1811.6160.531161.00161.5010.67,8750.13%
2024/06/170.1161.505160.70161.00-4.97,839-0.06%
2024/06/1400.006156.00156.50-67,743-0.08%
2024/06/130.2155.001155.50155.00-0.87,710-0.01%
2024/06/1200.007153.50153.50-77,691-0.09%
2024/06/1112.6151.630.5151.61151.5012.17,6790.16%
2024/06/071.1153.5010153.25153.00-8.97,519-0.12%
2024/06/066.2154.0200.00154.006.27,4710.08%
2024/06/051155.501156.00155.5007,4090.00%
2024/06/042153.7500.00153.5027,4300.03%
2024/06/030.1155.502155.25156.00-1.97,425-0.03%
2024/05/311154.025154.90152.00-47,378-0.05%
2024/05/301.1154.001154.00153.000.16,9340.00%
2024/05/290.1155.000.4155.00155.00-0.46,906-0.01%
2024/05/281.1155.502.1156.47155.00-1.16,879-0.02%
2024/05/271153.036.2153.32154.00-5.16,807-0.08%
2024/05/242.1151.450.1151.50150.5026,7620.03%
2024/05/236.7151.701151.00150.505.76,7270.08%
2024/05/221.2155.043154.17154.50-1.86,588-0.03%
2024/05/211.1156.410.9155.78155.000.26,5000.00%
2024/05/200156.502.1156.26156.00-2.16,477-0.03%
2024/05/172.1152.5200.00152.502.16,3510.03%
2024/05/1610.1153.203154.00153.007.16,3340.11%
2024/05/154.1153.6100.00153.004.16,3220.06%
2024/05/145.8152.2400.00153.005.86,2310.09%
2024/05/133.1157.349157.22157.00-5.96,032-0.10%
2024/05/106.4152.094152.88153.002.45,8750.04%
2024/05/0911152.431155.00150.00105,6450.18%
2024/05/0842.2154.001153.50152.0041.25,2800.78%
2024/05/0710.3168.4100.00168.0010.34,7290.22%
2024/05/0600.002172.75173.00-24,566-0.04%
2024/05/032172.501173.00172.0014,5670.02%
2024/05/022.1170.5200.00170.502.14,5670.05%
2024/04/2900.008172.81174.00-84,524-0.18%
2024/04/268.3168.810169.00168.008.24,4200.19%
2024/04/253171.5000.00171.0034,3680.07%
2024/04/243172.0000.00173.5034,4050.07%
2024/04/2200.009171.72172.50-94,423-0.20%
2024/04/1913.3167.8000.00168.0013.34,3780.30%
2024/04/1800.002.3172.72172.00-2.34,268-0.05%
2024/04/171.1170.051170.50170.500.14,2220.00%
2024/04/167.3170.5300.00170.007.34,1890.17%
2024/04/155.4173.254173.75173.001.44,1510.03%
2024/04/121.1174.5500.00174.501.14,1810.03%
2024/04/110176.5000.00175.5004,1790.00%
2024/04/100.1178.5000.00178.500.14,1990.00%
2024/04/0900.002178.25178.50-24,171-0.05%
2024/04/080176.002175.50176.00-24,131-0.05%
2024/04/030.2175.5000.00175.500.24,1380.01%
2024/04/021176.9900.00176.0014,0790.02%
2024/04/0100.004174.88175.50-44,059-0.10%
2024/03/290.1172.5000.00172.000.14,0230.00%
2024/03/280.1173.000.2173.00171.50-0.14,0110.00%
2024/03/274172.3800.00172.0043,9890.10%
2024/03/261172.501.4172.15172.00-0.44,030-0.01%
2024/03/2500.004.4172.34174.00-4.44,002-0.11%
2024/03/229.5171.531.2171.67171.508.34,0140.21%
2024/03/210.2175.002175.25176.50-1.94,008-0.05%
2024/03/200.1172.5000.00172.000.14,1040.00%
2024/03/193172.5000.00172.5034,1190.07%
2024/03/182175.7400.00174.0024,1470.05%
2024/03/157.2175.8710176.00177.00-2.84,156-0.07%
2024/03/142179.001180.00179.0014,1260.02%
2024/03/132.1174.7800.00176.002.14,0860.05%
2024/03/120.2176.003175.67176.00-2.84,070-0.07%
2024/03/082172.2500.00172.5024,0680.05%
2024/03/0700.000.1174.00175.00-0.14,0340.00%
2024/03/062175.001175.00175.0014,0260.03%
2024/03/051173.5000.00173.5014,0630.02%
2024/03/040.1173.500.1173.50174.0004,0520.00%
2024/03/011174.503173.33174.00-24,098-0.05%
2024/02/2900.008172.13174.50-84,116-0.19%
2024/02/271172.506.7173.35172.00-5.74,089-0.14%
2024/02/261.3173.9315174.00173.00-13.74,048-0.34%
2024/02/230.1177.002176.25176.00-1.94,012-0.05%
2024/02/2200.001.6176.81176.00-1.64,045-0.04%
2024/02/210.1177.2700.00176.000.14,0320.00%
2024/02/200.6176.002176.00177.50-1.44,025-0.03%
2024/02/191.2174.0710174.00174.00-8.94,043-0.22%
2024/02/1615.7171.530.3169.98171.0015.44,0540.38%
2024/02/151.5170.6800.00170.001.53,9330.04%
2024/02/053.2172.8300.00174.003.23,8570.08%
2024/02/022174.750175.00174.5023,8630.05%
2024/02/013.1174.8200.00175.003.13,8090.08%
2024/01/311174.5000.00174.0013,7720.03%
2024/01/307.8175.0900.00174.007.83,7640.21%
2024/01/290179.0000.00179.0003,6580.00%
2024/01/261.3178.2000.00177.501.33,6500.03%
2024/01/252180.5000.00179.5023,6300.06%
2024/01/243.1179.5000.00178.003.13,6100.08%
2024/01/2300.001181.00181.00-13,593-0.03%
2024/01/2200.002179.25180.00-23,610-0.06%
2024/01/192178.7500.00179.5023,6810.05%
2024/01/184.2177.891.1178.45177.003.13,6630.08%
2024/01/178.1179.330.1180.00178.5083,6260.22%
2024/01/160.1182.4500.00182.000.13,5870.00%
2024/01/150184.5000.00184.0003,6090.00%
2024/01/120184.5000.00184.5003,6740.00%
2024/01/110.1187.5000.00186.000.13,6780.00%
2024/01/101183.0000.00183.0013,6970.03%
2024/01/092.1184.0200.00182.502.13,6810.06%
2024/01/084187.1300.00186.0043,6570.11%
2024/01/0500.001191.50190.00-13,628-0.03%
2024/01/0400.001195.00195.50-13,629-0.03%
2024/01/030.4191.080191.00192.000.43,6570.01%
2024/01/020.1192.000.1192.00194.000.13,6130.00%
2023/12/293190.834.8191.24193.00-1.83,570-0.05%
2023/12/281188.000188.50189.5013,5630.03%
2023/12/271190.0000.00190.5013,5460.03%
2023/12/262189.252.1189.00189.00-0.13,5510.00%
2023/12/220186.5000.00186.5003,6130.00%
2023/12/2100.002186.25187.50-23,597-0.06%
2023/12/201186.9600.00185.0013,5720.03%
2023/12/191187.001187.00186.5003,5640.00%
2023/12/183.1189.196.2188.51186.50-3.13,578-0.09%
2023/12/1500.009185.39187.50-93,526-0.26%
2023/12/140179.002178.50179.50-23,397-0.06%
2023/12/135.1176.8900.00175.505.13,3590.15%
2023/12/113.3178.2100.00178.503.33,3420.10%
2023/12/081.1181.5900.00181.001.13,3010.03%
2023/12/071179.0000.00179.0013,2680.03%
2023/12/060181.5000.00180.0003,2620.00%
2023/12/051180.5100.00181.0013,3080.03%
2023/12/042.1182.0200.00181.502.13,3100.06%
2023/12/013.2182.730.1184.00182.503.13,2900.10%
2023/11/3000.000.1185.50186.00-0.13,2610.00%
2023/11/291183.0000.00183.0013,1790.03%
2023/11/280186.000.7184.31185.00-0.63,183-0.02%
2023/11/270.1183.5000.00183.500.13,1650.00%
2023/11/240.1184.002184.25184.50-1.93,137-0.06%
2023/11/220180.503182.00182.50-33,177-0.09%
2023/11/210.2181.003.2180.81181.00-33,171-0.09%
2023/11/200176.5000.00178.0003,1220.00%
2023/11/170178.001178.00177.50-13,141-0.03%
2023/11/160.1175.003176.17176.50-2.93,104-0.09%
2023/11/150.2174.3800.00175.000.23,0830.01%
2023/11/140.4174.2100.00173.000.43,0770.01%
2023/11/130.1173.6700.00172.500.13,1670.00%
2023/11/107.1173.5800.00173.507.13,2470.22%
2023/11/083179.5000.00179.0033,5210.09%
2023/11/0600.003181.67181.00-33,532-0.08%
2023/11/030178.501178.50178.50-13,531-0.03%
2023/11/020178.004177.63176.50-43,619-0.11%
2023/11/012174.2500.00173.5023,7150.05%
2023/10/312176.001176.00175.5013,8150.03%
2023/10/301177.5000.00177.5013,8490.03%
2023/10/2700.004177.25179.00-43,876-0.10%
2023/10/263.1172.1600.00171.503.13,8890.08%
2023/10/243.4170.9300.00171.003.43,9600.09%
2023/10/231172.001171.00172.0003,9730.00%
2023/10/202.2173.640.1175.50174.002.13,9540.05%
2023/10/193.1178.4900.00179.003.13,9050.08%
2023/10/181.5178.840179.00179.001.53,9370.04%
2023/10/171183.0000.00181.0013,9640.03%
2023/10/1600.001182.50182.50-13,997-0.03%
2023/10/121181.0000.00183.5014,0630.02%
2023/10/1100.001184.50183.50-14,117-0.02%
2023/10/0600.001.1179.52178.00-1.14,069-0.03%
2023/10/0500.0018178.00177.50-184,099-0.44%
2023/10/041176.510177.50177.0014,1000.02%
2023/09/2500.002.1181.31181.50-2.14,143-0.05%
2023/09/210.1176.000.2177.50175.50-0.14,1560.00%
2023/09/201180.500.1181.50180.0014,1150.02%
2023/09/1800.001183.50183.00-14,094-0.02%
2023/09/150.2183.253182.84182.50-2.84,139-0.07%
2023/09/141179.5000.00180.0014,0860.02%
2023/09/131.1176.5000.00177.001.14,0810.03%
2023/09/120.1175.501175.00176.00-0.94,102-0.02%
2023/09/082.1171.782172.00172.500.14,1230.00%
2023/09/071.1175.611175.01174.500.14,1800.00%
2023/09/060.1179.0000.00179.500.14,1570.00%
2023/09/050.2180.0800.00179.000.24,1530.01%
2023/09/041.3180.895.1180.71181.50-3.84,150-0.09%
2023/09/011176.001178.50178.5004,1730.00%
2023/08/3100.000.1179.50177.50-0.14,1570.00%
2023/08/304.1177.5000.00177.004.14,1380.10%
2023/08/293.2176.632178.75178.501.24,1540.03%
2023/08/280.1182.001182.50181.50-0.94,138-0.02%
2023/08/2500.002178.75178.00-24,522-0.04%
2023/08/231.6173.7600.00174.001.64,6180.03%
2023/08/221177.5000.00177.5014,6190.02%
2023/08/212176.752179.00179.0004,7080.00%
2023/08/181.1181.4800.00180.001.14,7060.02%
2023/08/172.1179.631180.50181.501.14,6820.02%
2023/08/160.2172.752173.00174.00-1.84,622-0.04%
2023/08/153.7169.881171.50170.002.74,5730.06%
2023/08/144.4174.742176.00173.502.44,4560.05%
2023/08/110.3188.314189.13186.00-3.74,351-0.09%
2023/08/102.1187.341187.50187.001.14,3970.03%
2023/08/091.1185.550186.00186.5014,4890.02%
2023/08/086.2185.3600.00185.006.24,4810.14%
2023/08/077.9187.6200.00187.507.94,3890.18%
2023/08/044.8196.0100.00194.004.84,2900.11%
2023/08/021.2200.321200.50201.000.24,1710.01%
2023/08/010.5201.302200.50202.50-1.54,128-0.04%
2023/07/311.1207.154208.25208.00-2.94,081-0.07%
2023/07/273204.5000.00204.5033,9410.08%
2023/07/262204.751204.00203.5013,8800.03%
2023/07/2500.001207.50207.50-13,846-0.03%
2023/07/212203.5000.00204.0023,8470.05%
2023/07/201.2209.3100.00206.501.23,8110.03%
2023/07/182.2212.270.1212.00211.002.13,7320.06%
2023/07/1700.005215.40215.00-53,688-0.14%
2023/07/141208.5011.3210.20212.00-10.33,641-0.28%
2023/07/131203.0000.00203.5013,5520.03%
2023/07/121202.5000.00202.5013,5350.03%
2023/07/1100.003204.17204.50-33,542-0.08%
2023/07/1000.001202.50201.50-13,554-0.03%
2023/07/0710.5201.222201.00201.008.53,5470.24%
2023/07/064.8205.6200.00204.004.83,5210.13%
2023/07/051210.512.1210.50210.00-1.13,470-0.03%
2023/07/046211.006210.33210.0003,4490.00%
2023/07/0300.002205.00205.50-23,425-0.06%
2023/06/3000.007203.00204.00-73,489-0.20%
2023/06/290.8204.7400.00204.000.83,4980.02%
2023/06/280.3202.8300.00203.000.33,5320.01%
2023/06/261.1200.5200.00202.001.13,5240.03%
2023/06/213.4202.060.1202.00201.503.43,5460.09%
2023/06/192.1207.0500.00207.002.13,5090.06%
2023/06/163.1205.051.2207.50205.001.93,5050.05%
2023/06/153.7205.1000.00205.503.73,4680.11%
2023/06/1400.001209.50208.50-13,455-0.03%
2023/06/134.3204.4300.00204.004.33,4490.12%
2023/06/121.1209.6200.00209.001.13,3490.03%
2023/06/092210.2500.00211.5023,3590.06%
2023/06/081210.5000.00210.0013,4180.03%
2023/06/070.1212.751212.97213.00-0.93,474-0.03%
2023/06/063208.831208.50209.0023,4850.06%
2023/06/051207.521.1207.55206.5003,5110.00%
2023/06/0200.001205.50205.00-13,541-0.03%
2023/06/011204.5000.00204.5013,5040.03%
2023/05/312.1203.2600.00202.502.13,5030.06%
2023/05/304.1207.2600.00207.004.13,1070.13%
2023/05/293.1203.661208.50210.502.13,1380.07%
2023/05/265.2206.4800.00206.005.23,2170.16%
2023/05/253.1203.5400.00206.003.13,2420.09%
2023/05/242209.7500.00210.0023,1720.06%
2023/05/233213.8400.00213.5033,1590.10%
2023/05/221212.5700.00215.0013,1470.03%
2023/05/192214.5000.00216.0023,1160.06%
2023/05/180.1214.501217.50218.00-13,094-0.03%
2023/05/1700.002212.75214.00-23,068-0.07%
2023/05/161207.0000.00208.0013,0250.03%
2023/05/151.4207.7300.00209.001.42,9760.05%
2023/05/121.1222.0000.00222.001.12,8700.04%
2023/05/101223.501227.00225.0002,8650.00%
2023/05/0800.001224.50226.00-12,916-0.03%
2023/05/040.1221.5000.00221.000.12,9640.00%
2023/05/030.1223.7100.00222.500.13,0530.00%
2023/04/280.1223.271223.50223.00-0.93,353-0.03%
2023/04/271.1220.570.1219.50220.0013,3670.03%
2023/04/261223.5000.00224.5013,4050.03%
2023/04/211225.5000.00225.5013,5390.03%
2023/04/201225.501228.50225.0003,5730.00%
2023/04/190.1228.501227.50229.00-0.93,648-0.03%
2023/04/1700.000.1230.00230.00-0.13,7280.00%
2023/04/1400.001.3232.88233.50-1.33,781-0.03%
2023/04/1100.001.1228.50228.00-1.13,822-0.03%
2023/04/100.2224.331224.50224.00-0.93,813-0.02%
2023/04/0700.001223.50223.50-13,815-0.03%
2023/04/061220.5000.00220.5013,8180.03%
2023/03/314.2221.5400.00223.504.23,8120.11%
2023/03/302224.7500.00225.5023,7790.05%
2023/03/291.2226.542225.50228.50-0.93,820-0.02%
2023/03/270.1233.0000.00233.000.13,8750.00%
2023/03/240.3232.0000.00232.000.33,9460.01%
2023/03/231234.500.1236.00237.0014,0070.02%
2023/03/220.1232.001.1233.36234.00-14,075-0.02%
2023/03/200.1230.0000.00231.000.14,1080.00%
2023/03/150231.002230.75229.50-24,274-0.05%
2023/03/1300.003231.50234.50-34,432-0.07%
2023/03/101228.0000.00227.0014,4790.02%
2023/03/081.1232.0700.00232.501.14,6620.02%
2023/03/0700.000.1231.00232.00-0.14,6770.00%
2023/03/061226.5000.00228.0014,6720.02%
2023/03/022227.5100.00226.0024,7050.04%
2023/03/010.1227.9500.00229.000.14,7190.00%
2023/02/244.2221.360.1222.00225.504.14,6790.09%
2023/02/233225.830.2225.00225.002.84,6010.06%
2023/02/220.1226.500.1226.50228.0004,5820.00%
2023/02/201230.5000.00231.0014,7410.02%
2023/02/161232.0000.00231.5015,1110.02%
2023/02/1400.000.1232.50234.00-0.15,2110.00%
2023/02/0900.000.1231.50230.50-0.15,4480.00%
2023/02/071227.5000.00227.5015,5460.02%
2023/02/060.1227.0000.00227.500.15,6240.00%
2023/02/0100.000.1233.50234.50-0.15,8610.00%
2023/01/311.2229.150.1233.00225.001.15,8920.02%
2023/01/300.1234.501.5238.82240.00-1.45,957-0.02%
2023/01/160.2231.001.2227.11231.50-16,219-0.02%
2023/01/130.1222.000.1221.50222.000.16,1860.00%
2023/01/120.2226.291.1226.02226.00-0.86,222-0.01%
2023/01/1100.000.1232.00229.50-0.16,1970.00%
2023/01/0900.000.2227.75231.00-0.26,1470.00%
2023/01/0500.000.1225.00220.00-0.16,1880.00%
2023/01/0400.002220.50223.00-26,173-0.03%
2022/12/3000.005216.80217.00-56,159-0.08%
2022/12/292.1208.671211.00214.001.16,1470.02%
2022/12/2800.000.1218.00215.00-0.16,1150.00%
2022/12/2700.001219.50219.50-16,115-0.02%
2022/12/2300.001216.50216.50-16,133-0.02%
2022/12/220.5216.0000.00215.500.56,1340.01%
2022/12/212220.007218.43219.50-56,135-0.08%
2022/12/201.1214.7700.00213.501.16,0700.02%
2022/12/1900.001.1218.00218.00-1.16,046-0.02%
2022/12/162214.505213.80214.50-36,013-0.05%
2022/12/1500.003215.83219.50-35,964-0.05%
2022/12/1400.003213.17213.50-35,875-0.05%
2022/12/1300.000.1213.50209.50-0.15,8190.00%
2022/12/092212.5000.00212.5025,8120.03%
2022/12/083.1202.023209.33210.000.15,7670.00%
2022/12/071209.000.2208.50208.000.95,7420.01%
2022/12/0600.002.1213.33214.50-2.15,700-0.04%
2022/12/0500.001211.50212.00-15,617-0.02%
2022/12/0200.000.2209.50211.50-0.25,5730.00%
2022/12/011206.501204.50205.0005,5020.00%
2022/11/300.1193.503197.00201.50-2.95,393-0.05%
2022/11/2500.003192.50192.50-35,362-0.06%
2022/11/241191.003191.00191.50-25,406-0.04%
2022/11/2300.002188.00188.50-25,450-0.04%
2022/11/2200.004184.50184.50-45,590-0.07%
2022/11/213181.6700.00186.0035,5720.05%
2022/11/186185.081188.00185.5055,4990.09%
2022/11/171183.501184.00185.5005,4960.00%
2022/11/163186.671190.00187.5025,4370.04%
2022/11/151.1194.368191.31195.00-6.95,314-0.13%
2022/11/146188.589187.56190.00-35,173-0.06%
2022/11/111172.005173.60173.00-44,939-0.08%
2022/11/101169.501166.50168.5004,8440.00%
2022/11/091169.001167.00169.5004,8070.00%
2022/11/088167.387166.71166.0014,7510.02%
2022/11/0700.001157.00159.50-14,654-0.02%
2022/11/041157.001156.00157.5004,6140.00%
2022/11/0300.001153.00154.00-14,559-0.02%
2022/11/023151.1700.00151.5034,5420.07%
2022/11/0100.003153.17154.50-34,472-0.07%
2022/10/313147.1700.00149.0034,4080.07%
2022/10/282153.504150.63149.50-24,307-0.05%
2022/10/271149.502.1145.72150.00-1.14,273-0.03%
2022/10/263142.335142.00143.00-24,203-0.05%
2022/10/257.2144.151141.50141.506.24,0130.15%
2022/10/246162.5800.00157.0063,7710.16%
2022/10/212166.001167.00164.5013,6470.03%
2022/10/201166.0000.00168.5013,6220.03%
2022/10/191175.0000.00172.0013,5870.03%
2022/10/1800.001.3173.47175.00-1.33,606-0.04%
2022/10/134.1169.9600.00165.504.13,7360.11%
2022/10/121.1175.0200.00178.001.13,7440.03%
2022/10/116.1177.8700.00176.006.13,7680.16%
2022/10/071186.5000.00186.5013,7750.03%
2022/10/0500.001190.00190.00-13,825-0.03%
2022/10/0400.002186.00186.50-23,820-0.05%
2022/10/032180.5000.00179.0023,8250.05%
2022/09/291.1182.9800.00182.501.13,9130.03%
2022/09/2700.003186.00186.00-33,991-0.08%
2022/09/263185.5000.00185.5034,0590.07%
2022/09/223192.6700.00192.0034,2750.07%
2022/09/2100.001197.00197.50-14,282-0.02%
2022/09/141196.0000.00196.5014,3700.02%
2022/09/1300.000.1203.00202.00-0.14,3560.00%
2022/09/1200.000.1199.50200.00-0.14,3650.00%
2022/09/0800.002193.50193.50-24,377-0.05%
2022/09/073189.0000.00187.5034,4260.07%
2022/09/052186.5000.00190.0024,4470.04%
2022/09/022.1189.5100.00188.502.14,4270.05%
2022/09/011.3193.3600.00193.001.34,3650.03%
2022/08/313198.1700.00197.0034,3170.07%
2022/08/302.3198.7600.00200.502.34,2720.05%
2022/08/296.4203.8600.00199.006.44,2110.15%
2022/08/2600.001.1220.14220.00-1.14,053-0.03%
2022/08/2500.001214.50215.50-14,054-0.02%
2022/08/241211.0000.00212.0014,0850.02%
2022/08/232213.0000.00213.0024,1970.05%
2022/08/220.1217.001217.50217.50-0.94,231-0.02%
2022/08/191220.0000.00219.0014,2860.02%
2022/08/180.1222.0000.00222.000.14,3440.00%
2022/08/161223.5000.00224.5014,3600.02%
2022/08/1500.002.1226.21226.00-2.14,379-0.05%
2022/08/1200.003222.33223.50-34,390-0.07%
2022/08/114219.2500.00218.5044,4340.09%
2022/08/0900.000.1220.50220.00-0.14,5790.00%
2022/08/0800.001217.00219.00-14,631-0.02%
2022/08/0500.003.1214.77216.00-3.14,738-0.07%
2022/08/032.5207.1000.00203.502.54,8600.05%
2022/08/0200.001213.00213.00-14,917-0.02%
2022/07/2900.005207.70211.50-54,887-0.10%
2022/07/282.5203.701204.50204.001.54,8480.03%
2022/07/2600.001.1202.50202.50-1.14,841-0.02%
2022/07/2200.001199.50201.00-14,782-0.02%
2022/07/2100.004194.88197.00-44,763-0.08%
2022/07/2000.001190.50191.00-14,751-0.02%
2022/07/192186.751191.00187.5014,7050.02%
2022/07/158184.6900.00185.5084,5560.18%
2022/07/1300.002191.25190.00-24,479-0.04%
2022/07/121.3186.0500.00188.001.34,4330.03%
2022/07/111191.001194.00192.0004,4030.00%
2022/07/087191.711193.50192.5064,3870.14%
2022/07/073191.503193.50192.0004,3200.00%
2022/07/052189.5000.00191.0024,2570.05%
2022/07/0113.2195.5711193.50189.002.24,1710.05%
2022/06/301209.0000.00208.5013,9820.03%
2022/06/2900.001215.50217.00-13,968-0.03%
2022/06/2700.002210.25212.50-23,931-0.05%
2022/06/241204.502206.75205.00-13,893-0.03%
2022/06/222.3205.1600.00202.502.33,8560.06%
2022/06/211219.502223.50224.50-13,795-0.03%
2022/06/201217.5000.00216.0013,7620.03%
2022/06/171221.0000.00218.5013,7210.03%
2022/06/161235.002232.75227.00-13,682-0.03%
2022/06/141215.5000.00217.5013,6670.03%
2022/06/103224.1700.00223.5033,6950.08%
2022/06/061220.5000.00222.5013,6850.03%
2022/05/301216.001216.00215.5003,6140.00%
2022/05/2700.001208.50210.00-13,562-0.03%
2022/05/242204.501207.50202.5013,5330.03%
2022/05/2000.001205.50205.00-13,521-0.03%
2022/05/1900.001202.50204.50-13,476-0.03%
2022/05/1800.003203.33207.00-33,413-0.09%
2022/05/171194.0000.00194.5013,2930.03%
2022/05/161192.0000.00193.0013,2300.03%
2022/05/135195.301193.00192.5043,1760.13%
2022/05/125201.505200.70199.5003,0640.00%
2022/05/112210.0000.00212.5022,9920.07%
2022/05/108.2215.7300.00215.508.22,9410.28%
2022/05/095.1228.0100.00225.005.12,8340.18%
2022/05/062236.7500.00236.5022,8660.07%
2022/05/050.1246.5000.00242.000.12,8940.00%
2022/05/0400.001243.50244.00-12,889-0.03%
2022/05/030.1237.9300.00239.000.12,9110.00%
2022/04/2900.001238.00236.50-12,934-0.03%
2022/04/272.1234.5500.00234.502.12,9060.07%
2022/04/261234.5000.00245.0012,8830.03%
2022/04/252.1237.8300.00236.502.12,8590.07%
2022/04/221241.5000.00242.5012,8440.04%
2022/04/201243.5000.00243.5012,9510.03%
2022/04/181244.001247.00247.0002,9540.00%
2022/04/153248.3300.00247.0032,9540.10%
2022/04/1400.003253.50254.00-32,959-0.10%
2022/04/131246.0000.00248.5012,9630.03%
2022/04/114.1245.6800.00242.004.12,9360.14%
2022/04/081255.0000.00253.0012,9000.03%
2022/04/0700.001256.00256.00-12,895-0.03%
2022/04/0600.002257.25260.00-22,863-0.07%
2022/04/011250.5000.00253.0012,8400.04%
2022/03/311253.502255.75253.50-12,804-0.04%
2022/03/3000.001253.50254.00-12,771-0.04%
2022/03/2900.003249.17251.00-32,750-0.11%
2022/03/285.3240.800241.50242.005.32,7340.19%
2022/03/2300.003254.00255.00-32,740-0.11%
2022/03/2200.002250.50251.00-22,738-0.07%
2022/03/2100.002249.50248.50-22,746-0.07%
2022/03/1800.001244.00246.00-12,746-0.04%
2022/03/1700.002239.75241.00-22,705-0.07%
2022/03/163.1226.4600.00230.003.12,6390.12%
2022/03/112241.7500.00238.5022,5910.08%
2022/03/090236.6700.00235.0002,5540.00%
2022/03/082.1231.6900.00232.502.12,5470.08%
2022/03/072.1242.7400.00240.502.12,5070.08%
2022/03/041.3253.5400.00251.001.32,5500.05%
2022/03/031.1258.4500.00258.501.12,5320.04%
2022/03/020.1258.001258.50258.00-0.92,546-0.04%
2022/02/251.2254.3500.00251.001.22,5180.05%
2022/02/240.1260.0000.00258.500.12,4560.00%
2022/02/221.2258.7200.00259.001.22,4440.05%
2022/02/1600.002268.50269.00-22,479-0.08%
2022/02/141.1265.0900.00266.501.12,4590.04%
2022/02/1100.001268.50272.50-12,522-0.04%
2022/02/0900.001263.00263.50-12,490-0.04%
2022/02/0800.003262.33260.50-32,468-0.12%
2022/01/241245.0000.00248.0012,4370.04%
2022/01/211251.5000.00252.5012,4550.04%
2022/01/171251.5000.00252.0012,6110.04%
2022/01/143.4252.281250.50253.002.42,6130.09%
2022/01/1300.002271.00271.00-22,563-0.08%
2022/01/1200.001267.50268.50-12,562-0.04%
2022/01/110.1264.501262.50266.50-0.92,560-0.04%
2022/01/1000.001262.00261.50-12,588-0.04%
2022/01/060.1265.0000.00267.000.12,6240.00%
2022/01/0500.001269.00268.50-12,634-0.04%
2021/12/2900.001266.50266.00-12,824-0.04%
2021/12/2800.002259.25264.00-22,916-0.07%
2021/12/141.1251.0900.00250.001.13,6020.03%
2021/12/091258.0000.00259.5013,7160.03%
2021/12/0800.001262.50263.50-13,728-0.03%
2021/12/072253.7500.00260.0023,7550.05%
2021/12/0600.001257.50256.50-13,734-0.03%
2021/12/033257.001256.50255.5023,7470.05%
2021/12/0200.001252.00253.50-13,750-0.03%
2021/12/0100.001248.00251.00-13,773-0.03%
2021/11/301242.501247.00247.0003,7760.00%
2021/11/2900.001242.50242.00-13,714-0.03%
2021/11/222247.2500.00246.0023,8560.05%
2021/11/171252.0000.00251.0013,8900.03%
2021/11/1600.001252.50252.00-13,946-0.03%
2021/11/122253.5000.00252.0023,9800.05%
2021/11/1100.002257.00257.50-23,977-0.05%
2021/11/102.1254.5200.00251.002.13,9940.05%
2021/11/091259.0000.00260.5013,9340.03%
2021/11/0400.000.3261.83260.50-0.33,976-0.01%
2021/11/031262.0000.00263.0013,9700.03%
2021/11/0100.002272.25275.00-23,937-0.05%
2021/10/291260.501263.50266.0003,9330.00%
2021/10/2800.000.1268.50268.50-0.13,9070.00%
2021/10/2700.001261.50270.50-13,886-0.03%
2021/10/2600.001259.42256.00-13,841-0.03%
2021/10/130230.0000.00231.5003,7510.00%
2021/10/121226.501232.50234.0003,7410.00%
2021/10/061226.001227.50226.5003,6290.00%
2021/10/040235.0000.00235.0003,4780.00%
2021/10/012.1236.1300.00237.002.13,4670.06%
2021/09/3000.000.1247.50246.00-0.13,4630.00%
2021/09/290.2238.5000.00240.000.23,4200.01%
2021/09/270.2247.0000.00247.000.23,2820.01%
2021/09/221248.0000.00249.0013,1870.03%
2021/09/172.8258.461259.00255.501.83,0370.06%
2021/09/131273.0000.00272.0012,9040.03%
2021/09/1000.001.2266.46266.50-1.22,905-0.04%
2021/09/091264.0000.00264.5012,9080.03%
2021/09/0600.000.4252.00253.50-0.42,971-0.01%
2021/09/021259.5000.00259.5012,8960.03%
2021/08/2700.000.2261.50263.00-0.22,752-0.01%
2021/08/1200.001228.50229.50-12,677-0.04%
2021/08/101227.001229.50227.5002,7500.00%
2021/08/091214.502219.25221.00-12,773-0.04%
2021/08/031232.5000.00234.0012,9080.03%
2021/07/3000.001231.50231.50-12,857-0.03%
2021/07/1400.001.1219.11216.00-1.12,839-0.04%
2021/07/1300.001214.50216.00-12,841-0.04%
2021/07/0500.002206.00207.00-22,847-0.07%
2021/07/0200.001202.00201.50-12,844-0.04%
2021/07/012200.5000.00201.0022,8380.07%
2021/06/301201.5000.00202.5012,8360.04%
2021/06/282205.0000.00204.0022,8180.07%
2021/06/2500.003.1210.46207.00-3.12,854-0.11%
2021/06/2400.002208.75210.00-22,848-0.07%
2021/06/2300.001205.00205.50-12,868-0.03%
2021/06/2200.001203.00201.50-12,813-0.04%
2021/06/164202.3800.00200.0042,7650.14%
2021/06/1100.002206.00207.00-22,757-0.07%
2021/06/080.1203.5000.00204.000.12,9300.00%
2021/06/072203.0000.00204.5023,0540.07%
2021/06/021206.5000.00205.0013,1190.03%
2021/05/3100.000209.50208.5003,1770.00%
2021/05/272201.502206.50212.5003,2000.00%
2021/05/2400.000.1208.00209.00-0.13,2250.00%
2021/05/2100.001205.50205.50-13,272-0.03%
2021/05/191198.002.4199.81201.50-1.43,320-0.04%
2021/05/141196.002197.75195.50-13,290-0.03%
2021/05/130184.0000.00186.0003,2550.00%
2021/05/121195.001187.50188.0003,2110.00%
2021/05/111200.500200.00200.0013,1430.03%
2021/05/1000.001203.50203.50-13,173-0.03%
2021/05/0700.001202.00203.50-13,218-0.03%
2021/05/0600.001200.50200.00-13,268-0.03%
2021/05/0500.000.2199.00198.00-0.23,279-0.01%
2021/05/031.1199.451201.00197.500.13,2880.00%
2021/04/281199.500.1200.00201.0013,2930.03%
2021/04/2700.001201.50202.00-13,340-0.03%
2021/04/262200.001202.50203.0013,3640.03%
2021/04/212198.751199.00199.5013,3440.03%
2021/04/202204.0000.00204.0023,3450.06%
2021/04/191206.0000.00205.5013,3490.03%
2021/04/161206.001208.50210.0003,3390.00%
2021/04/0900.001199.50199.50-13,313-0.03%
2021/04/081197.0000.00198.0013,3230.03%
2021/04/011195.5000.00197.0013,3240.03%
2021/03/3000.001199.00199.50-13,300-0.03%
2021/03/2900.001193.50194.00-13,262-0.03%
2021/03/2600.001190.00191.50-13,253-0.03%
2021/03/2400.001183.00184.50-13,274-0.03%
2021/03/221183.0000.00183.0013,4070.03%
2021/03/192186.000187.50187.0023,4500.06%
2021/03/1800.0010193.80190.50-103,397-0.29%
2021/03/161191.501193.50191.5003,3580.00%
2021/03/1500.003186.67187.50-33,283-0.09%
2021/03/129186.285181.00182.5043,2740.12%
2021/03/112180.005.1183.22190.00-3.13,243-0.10%
2021/03/1000.004176.13177.00-43,150-0.13%
2021/03/0900.001173.50173.50-13,180-0.03%
2021/03/051167.5000.00170.0013,1830.03%
2021/03/041171.5000.00172.0013,2740.03%
2021/03/0300.001174.00174.50-13,253-0.03%
2021/03/022172.5000.00170.0023,2710.06%
2021/02/265174.701172.00172.0043,2890.12%
2021/02/251181.001181.00180.5003,2110.00%
2021/02/2400.001177.00176.50-13,174-0.03%
2021/02/2300.001176.50175.50-13,173-0.03%
2021/02/221172.0000.00170.5013,1310.03%
2021/02/192172.502175.00174.5003,1130.00%
2021/02/1700.004.1170.92172.50-4.13,111-0.13%
2021/02/053.9161.9800.00164.003.93,0690.13%
2021/02/0400.004165.38164.00-43,084-0.13%
2021/02/031161.0000.00162.5013,1480.03%
2021/02/0200.002163.25163.00-23,212-0.06%
2021/02/011150.501158.50158.0003,2560.00%
2021/01/292155.5000.00155.0023,2250.06%
2021/01/281159.0000.00159.5013,1810.03%
2021/01/271162.5000.00161.0013,1650.03%
2021/01/264164.2500.00162.5043,1660.13%
2021/01/2500.001168.50169.00-13,146-0.03%
2021/01/221166.0000.00168.0013,1630.03%
2021/01/211167.5000.00166.5013,1610.03%
2021/01/202168.003169.00168.00-13,168-0.03%
2021/01/181168.5000.00168.5013,1390.03%
2021/01/151171.5000.00170.0013,2630.03%
2021/01/1400.001174.00172.50-13,253-0.03%
2021/01/131171.503169.83172.00-23,264-0.06%
2021/01/123167.001166.00168.0023,2580.06%
2021/01/111167.501169.50170.0003,2750.00%
2021/01/0700.002168.50169.00-23,297-0.06%
2021/01/061166.0000.00165.5013,3120.03%
2021/01/041166.001169.00167.5003,3280.00%
2020/12/3100.002168.00168.00-23,340-0.06%
2020/12/2900.004.3164.73165.50-4.33,378-0.13%
2020/12/281162.502163.50162.50-13,388-0.03%
2020/12/242161.751163.50160.5013,4060.03%
2020/12/232160.251160.00159.5013,4060.03%
2020/12/221163.0000.00162.5013,4170.03%
2020/12/2100.001165.00166.00-13,468-0.03%
2020/12/181163.001163.00164.0003,4520.00%
2020/12/1700.004165.38165.00-43,448-0.12%
2020/12/1600.002161.25163.00-23,394-0.06%
2020/12/1500.002156.00158.00-23,358-0.06%
2020/12/142152.0000.00152.0023,3080.06%
2020/12/1100.001156.50155.00-13,331-0.03%
2020/12/101155.0000.00155.0013,3250.03%
2020/12/092156.0000.00156.5023,3280.06%
2020/12/081155.501156.00156.5003,3340.00%
2020/12/071158.0000.00158.5013,3190.03%
2020/12/0400.001160.50159.00-13,319-0.03%
2020/12/034158.251157.50158.0033,3120.09%
2020/12/021160.001161.50161.5003,2720.00%
2020/12/0100.001157.00159.50-13,270-0.03%
2020/11/302158.001157.50156.0013,3070.03%
2020/11/273160.5000.00160.5033,2180.09%
2020/11/261158.504.1162.24162.50-3.13,235-0.09%
2020/11/255.1160.8900.00159.505.13,2360.16%
2020/11/231165.501165.50166.0003,2180.00%
2020/11/201162.5000.00163.0013,1940.03%
2020/11/182165.2500.00166.0023,1810.06%
2020/11/1700.002165.50167.50-23,186-0.06%
2020/11/131157.5000.00159.0013,2800.03%
2020/11/1100.001162.44161.50-13,331-0.03%
2020/11/1000.001.2159.33159.00-1.23,315-0.04%
2020/11/0900.001152.50154.50-13,515-0.03%
2020/11/0600.001148.00150.00-13,446-0.03%
2020/11/0400.001145.50147.00-13,437-0.03%
2020/11/0300.001144.50144.00-13,413-0.03%
2020/10/291139.001138.00139.5003,4250.00%
2020/10/281140.0000.00140.0013,4510.03%
2020/10/271142.5000.00143.5013,4320.03%
2020/10/2310140.0012141.58144.00-23,429-0.06%
2020/10/225138.005138.00138.0003,3370.00%
2020/10/2100.001139.00139.00-13,357-0.03%
2020/10/1600.001136.50135.50-13,302-0.03%
2020/10/131134.5000.00134.5013,2730.03%
2020/10/1200.002136.00137.00-23,296-0.06%
2020/10/0800.002135.00135.00-23,276-0.06%
2020/10/0600.001134.00134.00-13,288-0.03%
2020/10/051129.501131.50131.5003,2810.00%
2020/09/3000.001131.00131.00-13,272-0.03%
2020/09/242127.5000.00126.0023,3380.06%
2020/09/222131.7500.00130.5023,3710.06%
2020/09/2100.001134.50135.00-13,392-0.03%
2020/09/1600.001132.00134.00-13,542-0.03%
2020/09/141128.5000.00130.0013,6180.03%
2020/09/091129.0000.00130.5013,6920.03%
2020/09/0800.001131.00132.00-13,712-0.03%
2020/09/0700.001131.50130.50-13,771-0.03%
2020/09/042129.0000.00129.0023,8610.05%
2020/09/0300.002132.25131.50-23,906-0.05%
2020/09/011128.5000.00127.5013,8960.03%
2020/08/281130.5000.00132.5013,9100.03%
2020/08/272133.5000.00134.0023,9470.05%
2020/08/2600.001136.00135.00-13,949-0.03%
2020/08/211133.001135.50134.0004,0660.00%
2020/08/204132.251136.00132.5034,0570.07%
2020/08/1900.002137.00138.00-24,010-0.05%
2020/08/182135.251138.50135.0014,0150.02%
2020/08/171134.003134.67136.00-23,968-0.05%
2020/08/142131.0000.00132.0023,9410.05%
2020/08/1300.003132.50132.50-33,878-0.08%
2020/08/1000.001125.00124.00-13,703-0.03%
2020/08/071124.0000.00124.0013,7590.03%
2020/08/0500.001125.00125.50-13,807-0.03%
2020/08/0400.001123.50123.50-13,846-0.03%
2020/08/032121.0000.00121.0023,8500.05%
2020/07/2900.002124.50124.50-24,001-0.05%
2020/07/282122.2500.00121.5024,0970.05%
2020/07/2400.001125.50123.00-14,329-0.02%
2020/07/2300.004125.50125.00-44,354-0.09%
2020/07/2200.001126.00126.00-14,390-0.02%
2020/07/142123.0000.00123.5024,6030.04%
2020/07/102125.7500.00125.0024,7500.04%
2020/07/0600.001128.51129.00-14,848-0.02%
2020/07/033127.5000.00127.0034,8840.06%
2020/07/0200.001127.50126.50-15,019-0.02%
2020/06/231120.0000.00118.5015,3800.02%
2020/06/221127.0000.00128.0015,4360.02%
2020/06/1000.002128.00129.50-26,254-0.03%
2020/06/0400.001121.50124.00-16,728-0.01%
2020/06/022119.0000.00119.0026,8320.03%
2020/06/012118.5000.00119.0026,8750.03%
2020/05/291115.5000.00116.5016,8930.01%
2020/05/2700.001117.00116.00-16,959-0.01%
2020/05/262118.003118.00117.50-17,010-0.01%
2020/05/251112.0000.00115.5017,0260.01%
2020/05/221113.0000.00111.5017,0680.01%
2020/05/2100.001114.00114.00-17,179-0.01%
2020/05/1800.001111.50111.50-17,229-0.01%
2020/05/151112.0000.00112.5017,2350.01%
2020/05/141113.5000.00113.0017,2320.01%
2020/05/1100.001115.50116.50-17,181-0.01%
2020/05/052110.5000.00110.5027,1170.03%
2020/04/301113.0000.00114.5017,0420.01%
2020/04/2900.003107.00111.00-37,007-0.04%
2020/04/2700.001100.50101.00-17,087-0.01%
2020/04/24199.2000.0098.7017,0500.01%
2020/04/2300.00198.2097.90-17,029-0.01%
2020/04/22195.6000.0097.0017,0140.01%
2020/04/2100.00397.4396.50-36,999-0.04%
2020/04/16399.3700.0099.6036,9490.04%
2020/04/1500.001101.50102.00-16,873-0.01%
2020/04/1400.00198.10100.00-16,809-0.01%
2020/04/13296.95196.3096.4016,8000.01%
2020/04/1000.00297.8098.20-26,811-0.03%
2020/04/09195.60196.9096.3006,7770.00%
2020/04/08196.00195.8096.1006,7360.00%
2020/04/0700.00194.1094.50-16,668-0.01%
2020/04/06290.2000.0091.1026,5210.03%
2020/04/0100.00292.2592.30-26,325-0.03%
2020/03/31293.3500.0091.5026,2510.03%
2020/03/30193.0000.0093.7016,0770.02%
2020/03/27299.201100.5096.7015,9880.02%
2020/03/26196.40191.0096.5005,8630.00%
2020/03/25193.20392.4791.00-25,743-0.03%
2020/03/2400.00287.8587.10-25,610-0.04%
2020/03/23180.4000.0080.1015,5440.02%
2020/03/20179.80784.1785.40-65,502-0.11%
2020/03/19377.7700.0077.7035,3380.06%
2020/03/18187.3000.0086.3015,2310.02%
2020/03/17388.300.587.7087.302.55,1350.05%
2020/03/16295.30395.3794.00-14,963-0.02%
2020/03/13693.73693.3397.4004,8870.00%
2020/03/121101.502104.50101.50-14,685-0.02%
2020/03/111108.5000.00106.0014,5930.02%
2020/03/094107.6300.00107.0044,4020.09%
2020/03/063.2114.7200.00114.503.24,2450.08%
2020/03/0500.002117.25118.00-24,171-0.05%
2020/03/041114.5000.00114.5014,1210.02%
2020/03/0300.001117.50116.00-14,067-0.02%
2020/03/021114.5000.00114.0014,0230.02%
2020/02/251118.5000.00118.0013,8570.03%
2020/02/244121.1300.00120.0043,7640.11%
2020/02/203125.0000.00124.5033,6300.08%
2020/02/121126.5000.00126.0013,4980.03%
2020/02/0300.002121.75122.50-23,236-0.06%
2020/01/311128.5000.00127.0013,1330.03%
2020/01/300.2130.0000.00128.500.23,0610.01%
2020/01/1400.001142.00142.50-13,019-0.03%
2020/01/0700.001139.00138.50-12,943-0.03%
2020/01/021136.5000.00137.5012,9100.03%
2019/12/311139.5000.00138.0012,8920.03%
2019/12/301140.002140.00140.50-12,873-0.03%
2019/12/201139.0000.00139.5012,9570.03%
2019/12/1700.001139.50140.00-12,923-0.03%
2019/12/131135.0000.00135.0012,8330.04%
2019/12/1200.001136.00135.00-12,808-0.04%
2019/12/111136.0000.00136.0012,7840.04%
2019/12/061134.0000.00134.0012,7370.04%
2019/12/031137.5000.00138.0012,6750.04%
2019/11/262139.0000.00139.0022,7300.07%
2019/10/2500.002135.50134.50-23,073-0.07%
2019/10/2400.002138.50138.50-23,048-0.07%
2019/10/2200.002135.00136.50-23,010-0.07%
2019/10/1600.002130.00131.00-22,935-0.07%
2019/10/1400.002127.00128.00-22,887-0.07%
2019/10/071125.5000.00125.5012,8320.04%
2019/10/0200.001128.00129.00-12,854-0.04%
2019/09/251124.5000.00125.0012,8890.03%
2019/09/241126.0000.00126.5012,8840.03%
2019/09/1900.001128.50128.50-12,905-0.03%
2019/09/181129.0000.00129.5012,8990.03%
2019/09/171130.501131.50128.0002,8940.00%
2019/09/1600.001132.00132.50-12,926-0.03%
2019/09/121130.002130.75131.00-12,921-0.03%
2019/09/103128.831128.50129.5022,9390.07%
2019/09/061130.0000.00129.5012,9140.03%
2019/09/0500.003127.50127.50-32,899-0.10%
2019/09/042126.5000.00127.0022,9390.07%
2019/09/0200.001127.50127.00-13,043-0.03%
2019/08/301123.5000.00124.5012,9980.03%
2019/08/271122.0000.00121.0013,0100.03%
2019/08/261121.5000.00122.0013,0180.03%
2019/08/201126.001125.50125.0003,0810.00%
2019/08/161122.5000.00123.0013,1210.03%
2019/08/1400.002124.50123.50-23,102-0.06%
2019/08/0700.001126.00124.00-13,027-0.03%
2019/08/062122.2500.00124.0023,0560.07%
2019/08/029126.9400.00125.5093,1850.28%
2019/08/012132.0000.00133.0023,0700.07%
2019/07/313131.5000.00131.5033,0460.10%
2019/07/1200.001134.50135.00-12,824-0.04%
2019/06/2100.003130.00128.50-32,945-0.10%
2019/06/201127.5000.00128.0012,8930.03%
2019/06/111122.0000.00125.0012,8720.03%
2019/05/172117.0000.00114.5022,8880.07%
2019/05/1300.001119.00120.00-12,788-0.04%
2019/05/061129.5000.00129.5012,6340.04%
2019/04/261132.0000.00133.0012,7380.04%
2019/04/251128.5000.00133.0012,7500.04%
2019/04/241127.501129.00130.0002,7590.00%
2019/03/2800.000122.00123.0002,8620.00%
2019/03/1900.001119.00118.00-12,796-0.04%
2019/03/0700.004116.00115.50-42,895-0.14%
2019/03/061118.002118.50117.00-12,896-0.03%
2019/03/051119.0000.00120.0012,9020.03%
2019/03/043120.5000.00120.5032,9310.10%
2019/02/2000.001116.00116.50-12,888-0.03%
2019/02/191113.0000.00112.5012,8650.03%
2019/02/1800.004115.63118.00-42,859-0.14%
2019/02/131113.001112.50113.0002,8670.00%
2019/02/122112.5000.00112.5022,9340.07%
2019/01/2200.002109.50111.00-23,273-0.06%
2019/01/092104.0000.00105.0023,6890.05%
2019/01/0700.00199.7099.70-13,676-0.03%
2019/01/0400.00198.0098.00-13,717-0.03%
2019/01/02198.90198.7098.1003,9120.00%
2018/12/2700.00196.7096.90-13,910-0.03%
2018/12/260.995.0000.0095.000.93,9160.02%
2018/12/1700.00197.9098.30-14,222-0.02%
2018/12/06197.0000.0095.3014,3540.02%
2018/12/05197.6000.0097.7014,3680.02%
2018/12/0300.00399.90100.50-34,377-0.07%
2018/11/3000.00195.8096.10-14,312-0.02%
2018/11/29195.8000.0095.2014,2860.02%
2018/11/26192.3000.0092.2014,2550.02%
2018/11/23192.0000.0092.0014,2550.02%
2018/11/2100.00194.0094.50-14,289-0.02%
2018/11/16193.90194.6093.9004,3100.00%
2018/11/15294.7500.0094.5024,3190.05%
2018/11/1300.00193.6094.80-14,324-0.02%
2018/11/1200.00194.3094.90-14,321-0.02%
2018/11/09192.0000.0092.1014,3690.02%
2018/11/0800.00193.3093.50-14,327-0.02%
2018/11/0700.00192.3093.40-14,341-0.02%
2018/11/02190.7000.0091.3014,4040.02%
2018/11/0100.00490.3391.00-44,351-0.09%
2018/10/2600.00286.9085.00-24,179-0.05%
2018/10/24482.75283.7584.3024,1110.05%
2018/10/23185.5000.0085.3014,0860.02%
2018/10/22489.5500.0090.3043,9660.10%
2018/10/19190.2000.0090.8013,9310.03%
2018/10/1700.002.493.1092.90-2.43,860-0.06%
2018/10/12191.2000.0093.0013,8010.03%
2018/10/11391.13194.0092.0023,7350.05%
2018/10/031105.0000.00104.5013,5650.03%
2018/09/2100.000108.00108.5003,7650.00%
2018/08/2800.002104.50104.50-24,137-0.05%
2018/08/16198.3000.0098.2014,2250.02%
2018/08/1400.001104.00104.00-14,141-0.02%
2018/07/2600.001105.00105.00-14,358-0.02%
2018/07/20199.50199.4099.7004,4980.00%
2018/07/1900.001100.00100.00-14,495-0.02%
2018/07/181100.5000.00100.0014,6330.02%
2018/07/09194.7000.0097.6014,6220.02%
2018/07/03395.7700.0095.2034,7410.06%
2018/07/02398.1000.0097.2034,6810.06%
2018/06/28199.3000.0099.0014,5550.02%
2018/06/263101.1700.00101.0034,5110.07%
2018/06/211105.0000.00104.5014,4230.02%
2018/06/1300.006109.50109.00-64,578-0.13%
2018/06/1100.002113.00112.50-24,878-0.04%
2018/06/0700.008.3111.40112.00-8.35,033-0.16%
2018/06/0600.001110.00110.00-15,257-0.02%
2018/05/242108.5000.00108.0025,3220.04%
2018/05/221107.5000.00107.5015,4020.02%
2018/05/212107.2500.00107.0025,4490.04%
2018/05/141113.0000.00112.5015,6550.02%
2018/05/1000.001110.50109.00-15,573-0.02%
2018/05/081107.0000.00108.0015,4380.02%
2018/05/0400.001106.00106.00-15,512-0.02%
2018/05/031105.5000.00105.5015,5890.02%
2018/04/303109.502111.25109.0015,8520.02%
2018/04/2700.002105.75107.00-25,721-0.03%
2018/04/2600.001104.00104.50-15,719-0.02%
2018/04/241106.001107.00104.5005,7750.00%
2018/04/180.6102.0000.00102.000.65,7980.01%
2018/04/172103.0000.00102.0025,8950.03%
2018/04/1600.002106.75105.00-25,862-0.03%
2018/04/133104.5000.00104.5035,8560.05%
2018/04/1200.002106.50106.50-25,931-0.03%
2018/04/1000.002103.00103.50-26,154-0.03%
2018/04/032100.7500.00100.5026,0630.03%
2018/03/311102.501104.00103.5006,0570.00%
2018/03/3000.001102.50103.00-16,106-0.02%
2018/03/291100.5000.00100.0016,0890.02%
2018/03/2600.000.1103.50103.00-0.16,0470.00%
2018/03/231100.0000.00101.5016,0400.02%
2018/03/211106.0000.00107.0015,8720.02%
2018/03/201105.0000.00105.0015,8820.02%
2018/03/1900.001109.50107.00-15,852-0.02%
2018/03/1600.001104.50107.00-15,684-0.02%
2018/03/141102.0000.00101.5015,5080.02%
2018/03/1200.005102.00105.50-55,373-0.09%
2018/03/07296.7000.0095.7025,2480.04%
2018/03/02397.2300.0096.6035,3030.06%
2018/03/0100.00199.2099.20-15,265-0.02%
2018/02/2700.00398.2098.20-35,197-0.06%
2018/02/2600.00197.5097.20-15,167-0.02%
2018/02/2200.00396.9397.70-35,268-0.06%
2018/02/2100.00193.2094.80-15,260-0.02%
2018/02/09489.9500.0090.1045,2910.08%
2018/02/08193.1000.0093.0015,2870.02%
2018/02/06290.9000.0090.2025,3710.04%
2018/02/0500.00293.5093.70-25,390-0.04%
2018/02/02296.6000.0096.2025,7050.04%
2018/01/31297.0000.0098.1026,4050.03%
2018/01/30497.4000.0097.8046,4530.06%
2018/01/2500.00298.00100.50-26,334-0.03%
2018/01/22195.1000.0095.1016,1730.02%
2018/01/1700.00595.9496.70-56,617-0.08%
2018/01/16493.9500.0093.8046,7910.06%
2018/01/1500.00295.5095.60-26,789-0.03%
2018/01/1100.00195.1095.50-16,852-0.01%
2018/01/0900.00394.0394.20-36,922-0.04%
2018/01/08193.50193.4093.5007,0850.00%
2018/01/05291.90292.2593.6007,3060.00%
2018/01/0400.001389.7490.00-137,162-0.18%
2018/01/0200.00387.7387.60-37,187-0.04%
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