• 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
    --
  • 漲幅
    0.00%
  • 成交量
    4,632張
  • 產業
    上市 其他類股

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－群益金鼎-桃園 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

群益金鼎-桃園 券商分點個股進出

群益金鼎-桃園 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/225123.001123.50122.00410,0770.04%
2024/11/211121.0600.00122.00110,1100.01%
2024/11/201.1121.5600.00122.001.110,1100.01%
2024/11/197122.791124.00124.00610,0590.06%
2024/11/181.1121.9000.00121.001.19,9100.01%
2024/11/1513122.351123.00121.50129,7580.12%
2024/11/1411124.7800.00123.50119,5800.11%
2024/11/1317.1127.279.5126.66127.007.69,3270.08%
2024/11/1221.8130.7400.00130.5021.88,9320.24%
2024/11/116.2143.053145.48145.003.28,2700.04%
2024/11/086150.3313.3152.07149.00-7.38,198-0.09%
2024/11/070147.001147.50147.00-18,226-0.01%
2024/11/060147.502.3147.50146.50-2.38,232-0.03%
2024/11/052149.002147.50149.0008,2390.00%
2024/11/0411148.451148.00148.50108,3320.12%
2024/11/018.6146.493146.67148.005.68,5000.07%
2024/10/303150.501152.00151.5028,3960.02%
2024/10/293151.330151.25151.0038,3830.04%
2024/10/281152.5000.00153.5018,3950.01%
2024/10/251153.0200.00153.5018,4520.01%
2024/10/241155.0000.00154.5018,4470.01%
2024/10/231156.505154.70154.50-48,475-0.05%
2024/10/220156.5000.00156.5008,5240.00%
2024/10/211157.000157.00156.0018,5990.01%
2024/10/180.3157.411157.00156.50-0.78,614-0.01%
2024/10/1700.002155.00155.00-28,753-0.02%
2024/10/161155.0000.00155.0018,8990.01%
2024/10/150.1154.871154.50154.50-0.98,919-0.01%
2024/10/140155.134.7154.96156.50-4.68,988-0.05%
2024/10/117.1153.035.2153.05152.0029,0650.02%
2024/10/097159.003.1157.84157.5049,0630.04%
2024/10/087163.574.3164.65163.002.88,9450.03%
2024/10/072163.014163.87165.00-28,821-0.02%
2024/10/043161.337161.29161.50-48,597-0.05%
2024/10/010159.753160.50158.50-38,392-0.04%
2024/09/3010164.657.1164.85163.5038,2920.04%
2024/09/274163.1317.8163.20163.50-13.88,236-0.17%
2024/09/265151.810.1153.00152.004.97,5850.07%
2024/09/253154.836155.24155.50-37,539-0.04%
2024/09/2400.006145.17146.00-67,297-0.08%
2024/09/230145.0000.00145.0007,4610.00%
2024/09/201143.5000.00146.0017,5190.01%
2024/09/190143.002144.75145.00-27,561-0.03%
2024/09/183.1142.162143.00142.501.17,6180.01%
2024/09/160143.500.2142.50142.00-0.27,7320.00%
2024/09/130140.004139.00142.00-47,784-0.05%
2024/09/125.1138.7700.00139.005.17,8440.07%
2024/09/110.1137.500.1137.50137.5007,8590.00%
2024/09/103.4137.610.1137.50136.503.37,9000.04%
2024/09/092141.0000.00142.0027,7630.03%
2024/09/060142.500.2143.00143.50-0.27,8320.00%
2024/09/051.1142.4100.00141.501.17,9070.01%
2024/09/040.6142.9300.00143.000.68,0710.01%
2024/09/022144.5000.00145.5028,0950.02%
2024/08/3000.007.8145.49145.50-7.88,094-0.10%
2024/08/290.1143.5000.00144.000.18,0550.00%
2024/08/285.7144.912144.50144.503.78,0940.05%
2024/08/270146.5000.00147.5008,4650.00%
2024/08/262148.002.1148.99148.5008,4410.00%
2024/08/231.7143.011.2143.18143.500.58,3220.01%
2024/08/222.1145.5200.00145.502.18,3610.02%
2024/08/215147.5000.00148.0058,3690.06%
2024/08/190.1149.002148.00149.00-1.98,530-0.02%
2024/08/1600.006148.08148.50-68,629-0.07%
2024/08/150147.5000.00146.0008,6280.00%
2024/08/140148.501148.00148.50-18,751-0.01%
2024/08/133146.6700.00147.5038,7600.03%
2024/08/120.1146.000.1145.00147.5008,8930.00%
2024/08/090143.0000.00143.0009,0240.00%
2024/08/071.1141.366140.00143.00-4.99,294-0.05%
2024/08/064137.7510136.75137.50-69,514-0.06%
2024/08/055.5139.2412140.00138.00-6.59,784-0.07%
2024/08/020.1149.0000.00148.500.110,2640.00%
2024/08/010153.0000.00153.50010,3260.00%
2024/07/304.2146.5200.00149.504.210,2740.04%
2024/07/290.1149.000.1151.00148.50010,2420.00%
2024/07/260.1149.061.2149.00149.00-1.110,241-0.01%
2024/07/2300.000.1149.50151.50-0.110,2940.00%
2024/07/224.3146.6600.00147.004.310,3090.04%
2024/07/193150.672.3150.57150.500.710,1620.01%
2024/07/180154.256154.67154.50-610,038-0.06%
2024/07/1710161.754162.75162.0069,8780.06%
2024/07/169162.8900.00163.5099,7640.09%
2024/07/152163.772.5164.86164.50-0.59,760-0.01%
2024/07/123.1163.523.1163.84163.5009,6910.00%
2024/07/110.2160.642159.50160.50-1.89,562-0.02%
2024/07/100158.505157.50158.00-59,442-0.05%
2024/07/090158.0010157.50157.50-109,391-0.11%
2024/07/080157.6200.00158.5009,3390.00%
2024/07/054.2157.2900.00157.004.29,3200.05%
2024/07/040.2158.527159.21158.00-6.89,333-0.07%
2024/07/034156.253155.50156.0019,2940.01%
2024/07/020154.000155.50155.0009,0080.00%
2024/07/011.2156.5600.00155.501.29,0190.01%
2024/06/283.2153.711153.50153.502.28,9190.02%
2024/06/275.1152.5200.00152.505.18,8820.06%
2024/06/260158.0000.00155.5008,6430.00%
2024/06/258.1157.1400.00156.008.18,5560.09%
2024/06/240.4159.5000.00158.500.48,3470.00%
2024/06/2118.5160.8017.1162.88160.501.48,2320.02%
2024/06/202162.252.1163.26163.00-0.17,9600.00%
2024/06/1916160.090161.00160.50167,9420.20%
2024/06/180.3160.833.6161.07161.50-3.37,875-0.04%
2024/06/173159.845.2160.06161.00-2.27,839-0.03%
2024/06/1400.001156.00156.50-17,743-0.01%
2024/06/131155.0000.00155.0017,7100.01%
2024/06/1200.004153.38153.50-47,691-0.05%
2024/06/113.1151.524152.00151.50-0.97,679-0.01%
2024/06/070153.504153.38153.00-47,519-0.05%
2024/06/060154.504154.25154.00-47,471-0.05%
2024/06/051156.006155.00155.50-57,409-0.07%
2024/06/041153.520154.00153.5017,4300.01%
2024/06/030.1155.007.1156.00156.00-77,425-0.09%
2024/05/313152.014153.75152.00-17,378-0.01%
2024/05/300.1154.009153.78153.00-8.96,934-0.13%
2024/05/290.1155.500.1155.25155.0006,9060.00%
2024/05/282.5155.903.1155.68155.00-0.56,879-0.01%
2024/05/270153.503.2153.84154.00-3.16,807-0.05%
2024/05/241150.504150.75150.50-36,762-0.04%
2024/05/238.9151.3000.00150.508.96,7270.13%
2024/05/222.2154.3900.00154.502.26,5880.03%
2024/05/202156.505155.50156.00-36,477-0.05%
2024/05/175.2152.524152.63152.501.26,3510.02%
2024/05/167.1153.159.1153.12153.00-26,334-0.03%
2024/05/154153.3800.00153.0046,3220.06%
2024/05/1416.1152.203153.00153.0013.16,2310.21%
2024/05/1314.5156.6915.3156.28157.00-0.86,032-0.01%
2024/05/105.1151.616152.58153.00-0.95,875-0.02%
2024/05/0924.7152.524.1154.50150.0020.65,6450.37%
2024/05/0869.9153.2112.3153.19152.0057.65,2801.09%
2024/05/0718.3168.7500.00168.0018.34,7290.39%
2024/05/061172.0000.00173.0014,5660.02%
2024/05/022172.2500.00170.5024,5670.04%
2024/04/300174.0000.00172.5004,5520.00%
2024/04/290170.504173.50174.00-44,524-0.09%
2024/04/266.2169.251170.00168.005.24,4200.12%
2024/04/241172.5000.00173.5014,4050.02%
2024/04/230173.002.1173.93173.00-2.14,433-0.05%
2024/04/220170.509171.06172.50-94,423-0.20%
2024/04/195.4167.310.2168.50168.005.24,3780.12%
2024/04/181173.001171.50172.0004,2680.00%
2024/04/175.1170.0200.00170.505.14,2220.12%
2024/04/1621171.051170.50170.00204,1890.48%
2024/04/154.3173.041174.00173.003.34,1510.08%
2024/04/125175.0000.00174.5054,1810.12%
2024/04/110.2176.7500.00175.500.24,1790.00%
2024/04/101178.008179.50178.50-74,199-0.17%
2024/04/090177.509.1177.98178.50-9.14,171-0.22%
2024/04/021177.502176.50176.00-14,079-0.02%
2024/04/010.1175.193175.00175.50-2.94,059-0.07%
2024/03/290.2172.5000.00172.000.24,0230.00%
2024/03/286.5172.3100.00171.506.54,0110.16%
2024/03/2700.002172.25172.00-23,989-0.05%
2024/03/262.1171.050.6172.90172.001.54,0300.04%
2024/03/252170.512172.50174.0004,0020.00%
2024/03/2218.5171.7100.00171.5018.54,0140.46%
2024/03/210175.055175.30176.50-54,008-0.12%
2024/03/203.5172.2900.00172.003.54,1040.09%
2024/03/193172.5000.00172.5034,1190.07%
2024/03/153175.503175.00177.0004,1560.00%
2024/03/140178.921179.50179.00-14,126-0.02%
2024/03/1300.005175.50176.00-54,086-0.12%
2024/03/122.2174.052175.00176.000.24,0700.00%
2024/03/1100.002174.00174.50-24,048-0.05%
2024/03/084172.131172.50172.5034,0680.07%
2024/03/072173.7500.00175.0024,0340.05%
2024/03/060175.5000.00175.0004,0260.00%
2024/03/051174.0000.00173.5014,0630.02%
2024/03/045173.304173.00174.0014,0520.02%
2024/03/012173.0000.00174.0024,0980.05%
2024/02/274.1172.6300.00172.004.14,0890.10%
2024/02/261173.002173.00173.00-14,048-0.02%
2024/02/211175.5000.00176.0014,0320.02%
2024/02/200176.002176.00177.50-24,025-0.05%
2024/02/190174.501174.00174.00-14,043-0.02%
2024/02/1612169.921.3172.27171.0010.74,0540.26%
2024/02/151.2170.5810.4170.50170.00-9.23,933-0.23%
2024/02/051173.006173.17174.00-53,857-0.13%
2024/02/022174.009174.50174.50-73,863-0.18%
2024/02/011.2175.0100.00175.001.23,8090.03%
2024/01/311.5174.538174.00174.00-6.53,772-0.17%
2024/01/3013.1175.0400.00174.0013.13,7640.35%
2024/01/290179.0000.00179.0003,6580.00%
2024/01/261.4177.9000.00177.501.43,6500.04%
2024/01/2500.001180.50179.50-13,630-0.03%
2024/01/246179.5000.00178.0063,6100.17%
2024/01/231181.0000.00181.0013,5930.03%
2024/01/229179.3300.00180.0093,6100.25%
2024/01/192180.002179.50179.5003,6810.00%
2024/01/182177.005177.50177.00-33,663-0.08%
2024/01/173179.0100.00178.5033,6260.08%
2024/01/161.1181.5500.00182.001.13,5870.03%
2024/01/150184.6700.00184.0003,6090.00%
2024/01/121184.003185.17184.50-23,674-0.05%
2024/01/112.1185.789185.61186.00-73,678-0.19%
2024/01/100184.502184.25183.00-23,697-0.05%
2024/01/094.1183.2600.00182.504.13,6810.11%
2024/01/085.2186.6400.00186.005.23,6570.14%
2024/01/050194.501191.01190.00-13,628-0.03%
2024/01/040.1194.5000.00195.500.13,6290.00%
2024/01/030191.504191.50192.00-43,657-0.11%
2024/01/020.5191.983.2192.32194.00-2.73,613-0.07%
2023/12/294.1192.5000.00193.004.13,5700.12%
2023/12/280189.5000.00189.5003,5630.00%
2023/12/270190.502.5190.50190.50-2.53,546-0.07%
2023/12/265188.5000.00189.0053,5510.14%
2023/12/250187.0000.00186.5003,5710.00%
2023/12/220.1186.181.1186.95186.50-13,613-0.03%
2023/12/216186.250.1185.00187.505.93,5970.16%
2023/12/200186.0000.00185.0003,5720.00%
2023/12/190187.0000.00186.5003,5640.00%
2023/12/182.1188.422.2188.73186.50-0.13,5780.00%
2023/12/150183.507186.36187.50-73,526-0.20%
2023/12/1400.001178.00179.50-13,397-0.03%
2023/12/139176.5000.00175.5093,3590.27%
2023/12/112178.7500.00178.5023,3420.06%
2023/12/080182.0000.00181.0003,3010.00%
2023/12/070180.0000.00179.0003,2680.00%
2023/12/061180.5100.00180.0013,2620.03%
2023/12/054180.251180.50181.0033,3080.09%
2023/12/042181.7600.00181.5023,3100.06%
2023/12/014183.392183.00182.5023,2900.06%
2023/11/3000.001184.50186.00-13,261-0.03%
2023/11/293183.5100.00183.0033,1790.09%
2023/11/281186.492185.75185.00-13,183-0.03%
2023/11/2700.003.1184.02183.50-3.13,165-0.10%
2023/11/2400.001184.00184.50-13,137-0.03%
2023/11/220180.851182.00182.50-13,177-0.03%
2023/11/210.4181.001.1181.41181.00-0.73,171-0.02%
2023/11/200177.0000.00178.0003,1220.00%
2023/11/171177.512179.00177.50-13,141-0.03%
2023/11/160.1175.503176.67176.50-2.93,104-0.09%
2023/11/155173.8000.00175.0053,0830.16%
2023/11/143173.340.2173.50173.002.93,0770.09%
2023/11/132173.7500.00172.5023,1670.06%
2023/11/109.4173.6400.00173.509.43,2470.29%
2023/11/090178.5000.00178.0003,3590.00%
2023/11/080181.0000.00179.0003,5210.00%
2023/11/0700.001181.50182.00-13,528-0.03%
2023/11/060181.883.1181.79181.00-3.13,532-0.09%
2023/11/035179.003178.83178.5023,5310.06%
2023/11/021177.501177.00176.5003,6190.00%
2023/11/011.1173.5900.00173.501.13,7150.03%
2023/10/311175.5100.00175.5013,8150.03%
2023/10/2700.002180.00179.00-23,876-0.05%
2023/10/265171.9000.00171.5053,8890.13%
2023/10/2500.000.1174.00173.50-0.13,9050.00%
2023/10/243170.6700.00171.0033,9600.08%
2023/10/230172.251172.50172.00-13,973-0.02%
2023/10/201.2173.2100.00174.001.23,9540.03%
2023/10/192178.5000.00179.0023,9050.05%
2023/10/180.1179.0000.00179.000.13,9370.00%
2023/10/160183.3800.00182.5003,9970.00%
2023/10/130184.0000.00183.0004,0350.00%
2023/10/120182.0000.00183.5004,0630.00%
2023/10/110.1182.5000.00183.500.14,1170.00%
2023/10/060179.0000.00178.0004,0690.00%
2023/10/040.1177.5000.00177.000.14,1000.00%
2023/10/030180.0000.00179.0004,0700.00%
2023/09/271183.501181.00184.0004,1400.00%
2023/09/250181.502181.50181.50-24,143-0.05%
2023/09/220176.0000.00177.5004,1530.00%
2023/09/215175.9000.00175.5054,1560.12%
2023/09/200181.5000.00180.0004,1150.00%
2023/09/190184.0000.00184.0004,1030.00%
2023/09/180.2183.5000.00183.000.24,0940.01%
2023/09/152182.011182.50182.5014,1390.02%
2023/09/140.2180.000180.00180.000.24,0860.00%
2023/09/132176.0000.00177.0024,0810.05%
2023/09/1200.001175.00176.00-14,102-0.02%
2023/09/110.1175.002175.00175.00-1.94,117-0.05%
2023/09/082.1172.9300.00172.502.14,1230.05%
2023/09/072.1174.5500.00174.502.14,1800.05%
2023/09/0600.000179.00179.5004,1570.00%
2023/09/051179.5000.00179.0014,1530.02%
2023/09/040181.5000.00181.5004,1500.00%
2023/08/311178.501.2178.49177.50-0.24,1570.00%
2023/08/300177.500178.00177.0004,1380.00%
2023/08/292178.250.2178.00178.501.94,1540.05%
2023/08/281.1183.843181.50181.50-1.94,138-0.05%
2023/08/2500.000177.00178.0004,5220.00%
2023/08/2400.000177.25177.0004,5490.00%
2023/08/231.1174.000174.50174.001.14,6180.02%
2023/08/220179.0000.00177.5004,6190.00%
2023/08/210.2179.000.1179.83179.000.14,7080.00%
2023/08/182181.504.2180.42180.00-2.24,706-0.05%
2023/08/172.1177.562.3179.78181.50-0.24,6820.00%
2023/08/160174.501.3170.70174.00-1.34,622-0.03%
2023/08/152.4170.541.1169.28170.001.24,5730.03%
2023/08/147.8175.711.1173.64173.506.74,4560.15%
2023/08/110188.5000.00186.0004,3510.00%
2023/08/100187.500.2189.00187.00-0.14,3970.00%
2023/08/090.2186.500.3186.70186.50-0.14,4890.00%
2023/08/082.3187.200.4188.86185.0024,4810.04%
2023/08/070.6188.8900.00187.500.64,3890.01%
2023/08/045.7195.0800.00194.005.74,2900.13%
2023/08/020.1201.0500.00201.000.14,1710.00%
2023/08/010.4202.910.1201.00202.500.34,1280.01%
2023/07/310.2208.251207.50208.00-0.84,081-0.02%
2023/07/262.1204.5200.00203.502.13,8800.05%
2023/07/250207.5000.00207.5003,8460.00%
2023/07/241202.521207.00205.0003,8520.00%
2023/07/211.1203.6400.00204.001.13,8470.03%
2023/07/202207.504207.00206.50-23,811-0.05%
2023/07/181212.5000.00211.0013,7320.03%
2023/07/170.1214.4600.00215.000.13,6880.00%
2023/07/145211.003210.67212.0023,6410.06%
2023/07/131205.0000.00203.5013,5520.03%
2023/07/120203.5000.00202.5003,5350.00%
2023/07/110204.0000.00204.5003,5420.00%
2023/07/100202.5000.00201.5003,5540.00%
2023/07/071.1201.9900.00201.001.13,5470.03%
2023/07/060.1207.5000.00204.000.13,5210.00%
2023/07/0500.001210.00210.00-13,470-0.03%
2023/07/040.1210.0500.00210.000.13,4490.00%
2023/07/031206.0100.00205.5013,4250.03%
2023/06/292203.5000.00204.0023,4980.06%
2023/06/280202.5000.00203.0003,5320.00%
2023/06/271200.5000.00201.0013,5260.03%
2023/06/260.2200.7800.00202.000.23,5240.01%
2023/06/210.3201.9700.00201.500.33,5460.01%
2023/06/1900.001.4207.00207.00-1.43,509-0.04%
2023/06/160206.0000.00205.0003,5050.00%
2023/06/150.2205.500.1205.50205.500.13,4680.00%
2023/06/140208.503.6207.60208.50-3.63,455-0.10%
2023/06/134.9204.8700.00204.004.93,4490.14%
2023/06/120.1210.501209.01209.00-13,349-0.03%
2023/06/090.2211.5400.00211.500.23,3590.00%
2023/06/081.6212.1900.00210.001.63,4180.05%
2023/06/070.1213.501210.50213.00-0.93,474-0.03%
2023/06/060.1209.5000.00209.000.13,4850.00%
2023/06/050.3208.001208.00206.50-0.83,511-0.02%
2023/06/022.2205.523204.50205.00-0.93,541-0.02%
2023/06/011204.0100.00204.5013,5040.03%
2023/05/313.4203.5100.00202.503.43,5030.10%
2023/05/300.1206.5000.00207.000.13,1070.00%
2023/05/292.1208.200.9210.00210.501.23,1380.04%
2023/05/260.5206.500.1206.50206.000.53,2170.01%
2023/05/251.2205.161205.50206.000.23,2420.00%
2023/05/240.2210.7500.00210.000.23,1720.01%
2023/05/221.1215.7700.00215.001.13,1470.03%
2023/05/192.1216.431215.50216.001.13,1160.04%
2023/05/182.1216.0600.00218.002.13,0940.07%
2023/05/170.1214.5000.00214.000.13,0680.00%
2023/05/160.2207.7400.00208.000.23,0250.01%
2023/05/150.6211.670211.00209.000.62,9760.02%
2023/05/120.1222.0100.00222.000.12,8700.00%
2023/05/080226.0000.00226.0002,9160.00%
2023/05/050.2220.5000.00220.500.22,9270.01%
2023/05/020225.0000.00225.0003,2040.00%
2023/04/280223.3300.00223.0003,3530.00%
2023/04/271.5219.6000.00220.001.53,3670.04%
2023/04/250.1222.500.2222.00222.00-0.13,4450.00%
2023/04/2400.000.2225.25226.00-0.23,480-0.01%
2023/04/210225.5000.00225.5003,5390.00%
2023/04/200.1226.120226.00225.000.13,5730.00%
2023/04/190.1228.001.1228.91229.00-13,648-0.03%
2023/04/180229.0000.00230.0003,6800.00%
2023/04/170.1230.0000.00230.000.13,7280.00%
2023/04/140.1232.3200.00233.500.13,7810.00%
2023/04/130.1229.0000.00229.500.13,7620.00%
2023/04/1200.004227.50228.00-43,757-0.11%
2023/04/114.1227.0100.00228.004.13,8220.11%
2023/04/100.1225.0000.00224.000.13,8130.00%
2023/04/0700.001221.50223.50-13,815-0.03%
2023/03/310.5222.4000.00223.500.53,8120.01%
2023/03/300.2225.2800.00225.500.23,7790.01%
2023/03/291.1224.141.1225.17228.500.13,8200.00%
2023/03/270232.503233.17233.00-33,875-0.08%
2023/03/242.7232.0000.00232.002.73,9460.07%
2023/03/230234.0000.00237.0004,0070.00%
2023/03/220232.7100.00234.0004,0750.00%
2023/03/210.1228.5400.00229.000.14,0960.00%
2023/03/170230.0000.00230.0004,1760.00%
2023/03/150.3230.9700.00229.500.34,2740.01%
2023/03/1400.001230.00229.50-14,387-0.02%
2023/03/130228.002233.75234.50-24,432-0.05%
2023/03/100.1228.251229.12227.00-14,479-0.02%
2023/03/090233.881235.00234.50-14,549-0.02%
2023/03/081231.508232.00232.50-74,662-0.15%
2023/03/072.1231.261231.50232.001.14,6770.02%
2023/03/060227.5000.00228.0004,6720.00%
2023/03/030227.5000.00226.0004,6980.00%
2023/03/020227.502227.50226.00-24,705-0.04%
2023/03/010227.1900.00229.0004,7190.00%
2023/02/245222.803224.33225.5024,6790.04%
2023/02/231.1224.691224.50225.000.14,6010.00%
2023/02/220.2228.0000.00228.000.24,5820.00%
2023/02/210229.2100.00228.5004,6320.00%
2023/02/200.1231.001230.50231.00-0.94,741-0.02%
2023/02/160232.0000.00231.5005,1110.00%
2023/02/1500.000234.00234.5005,1890.00%
2023/02/140233.001232.50234.00-15,211-0.02%
2023/02/131231.0000.00232.0015,2790.02%
2023/02/100.1233.0200.00233.000.15,3740.00%
2023/02/090231.5000.00230.5005,4480.00%
2023/02/081230.501.1230.45230.50-0.15,5050.00%
2023/02/061224.002.1225.10227.50-15,624-0.02%
2023/02/030.1231.0900.00230.000.15,6830.00%
2023/02/024.2231.2900.00231.004.25,8020.07%
2023/02/018233.197234.50234.5015,8610.02%
2023/01/3113.1231.925225.90225.008.15,8920.14%
2023/01/1715230.5015230.00230.0006,1030.00%
2023/01/1630231.5031.2230.47231.50-1.26,219-0.02%
2023/01/131.1221.553221.50222.00-1.96,186-0.03%
2023/01/1200.000.5227.33226.00-0.56,222-0.01%
2023/01/110229.500229.50229.5006,1970.00%
2023/01/1000.000.2230.00233.00-0.26,1690.00%
2023/01/091231.0000.00231.0016,1470.02%
2022/12/2800.001216.00215.00-16,115-0.02%
2022/12/2700.000219.50219.5006,1150.00%
2022/12/236.1215.506.2216.39216.50-0.16,1330.00%
2022/12/222219.2500.00215.5026,1340.03%
2022/12/2100.000.2219.00219.50-0.26,1350.00%
2022/12/200.1215.001213.00213.50-0.96,070-0.01%
2022/12/190.1217.0000.00218.000.16,0460.00%
2022/12/151216.001218.00219.5005,9640.00%
2022/12/1400.000212.84213.5005,8750.00%
2022/12/1300.000212.55209.5005,8190.00%
2022/12/1200.000.1211.00210.50-0.15,7850.00%
2022/12/0900.000211.75212.5005,8120.00%
2022/12/0800.000209.75210.0005,7670.00%
2022/12/0700.000.6209.07208.00-0.65,742-0.01%
2022/12/0600.002.5214.32214.50-2.55,700-0.04%
2022/12/0500.001212.97212.00-15,617-0.02%
2022/12/0200.001.2208.09211.50-1.25,573-0.02%
2022/12/011206.001203.99205.0005,5020.00%
2022/11/300.2198.001.1198.00201.50-0.95,393-0.02%
2022/11/2900.001191.97192.50-15,291-0.02%
2022/11/2811189.3211191.95191.0005,3350.00%
2022/11/2500.002.4192.66192.50-2.45,362-0.04%
2022/11/241190.002191.25191.50-15,406-0.02%
2022/11/230187.001189.00188.50-15,450-0.02%
2022/11/222185.003185.00184.50-15,590-0.02%
2022/11/211181.5000.00186.0015,5720.02%
2022/11/184.1185.384185.50185.500.15,4990.00%
2022/11/174.1184.661184.50185.503.15,4960.06%
2022/11/162.1186.794189.37187.50-1.95,437-0.04%
2022/11/151192.502.1192.97195.00-1.15,314-0.02%
2022/11/142.7186.594.2186.72190.00-1.55,173-0.03%
2022/11/113172.180.1171.50173.002.94,9390.06%
2022/11/090169.500169.50169.5004,8070.00%
2022/11/0800.001166.99166.00-14,751-0.02%
2022/11/070157.502158.00159.50-24,654-0.04%
2022/11/0412157.2510152.50157.5024,6140.04%
2022/11/0212151.3810151.50151.5024,5420.04%
2022/11/0100.001154.50154.50-14,472-0.02%
2022/10/313144.853146.83149.0004,4080.00%
2022/10/280152.501150.05149.50-14,307-0.02%
2022/10/2710.1151.4912.2148.22150.00-2.14,273-0.05%
2022/10/2622.1140.7322142.52143.000.14,2030.00%
2022/10/255.4144.471142.00141.504.44,0130.11%
2022/10/241.1157.9800.00157.001.13,7710.03%
2022/10/210166.5000.00164.5003,6470.00%
2022/10/201167.501169.50168.5003,6220.00%
2022/10/191173.501176.00172.0003,5870.00%
2022/10/1800.002174.50175.00-23,606-0.06%
2022/10/140.1171.5000.00170.500.13,6840.00%
2022/10/137.2168.825165.50165.502.23,7360.06%
2022/10/121.1174.121178.50178.000.13,7440.00%
2022/10/113.2177.0700.00176.003.23,7680.08%
2022/10/071.1187.5000.00186.501.13,7750.03%
2022/10/050190.001.1191.95190.00-1.13,825-0.03%
2022/10/040184.002187.25186.50-23,820-0.05%
2022/10/030.1179.5000.00179.000.13,8250.00%
2022/09/301.1180.0500.00182.501.13,8890.03%
2022/09/2800.002183.00181.50-23,983-0.05%
2022/09/262.1187.000.1187.00185.5024,0590.05%
2022/09/2300.001197.00193.00-14,243-0.02%
2022/09/224.5192.813192.00192.001.54,2750.03%
2022/09/210.1197.0000.00197.500.14,2820.00%
2022/09/200.1197.0000.00197.500.14,3000.00%
2022/09/162197.0000.00197.0024,3480.05%
2022/09/150.1197.752.1199.98199.50-24,336-0.05%
2022/09/142.3195.9700.00196.502.34,3700.05%
2022/09/1300.001.1201.52202.00-1.14,356-0.02%
2022/09/1200.003.3198.95200.00-3.34,365-0.08%
2022/09/0800.001191.00193.50-14,377-0.02%
2022/09/071.2188.2300.00187.501.24,4260.03%
2022/09/060193.5000.00192.5004,4330.00%
2022/09/051.4187.431192.00190.000.44,4470.01%
2022/09/021.1189.5100.00188.501.14,4270.03%
2022/09/011.5193.2500.00193.001.54,3650.03%
2022/08/311.1196.321199.50197.000.14,3170.00%
2022/08/301.2200.4200.00200.501.24,2720.03%
2022/08/295.7200.391199.00199.004.74,2110.11%
2022/08/261219.5000.00220.0014,0530.02%
2022/08/231.2212.830214.00213.001.24,1970.03%
2022/08/191218.0000.00219.0014,2860.02%
2022/08/1700.000224.00225.0004,3650.00%
2022/08/1600.000224.00224.5004,3600.00%
2022/08/1200.000.5220.20223.50-0.54,390-0.01%
2022/08/110.1218.5000.00218.500.14,4340.00%
2022/08/1000.000220.00221.0004,5260.00%
2022/08/0800.000.1217.55219.00-0.14,6310.00%
2022/08/0500.000.4213.55216.00-0.44,738-0.01%
2022/08/0400.000207.00204.5004,8120.00%
2022/08/036.1206.066203.50203.500.14,8600.00%
2022/08/021210.501.3212.83213.00-0.34,917-0.01%
2022/08/0100.000.1212.54213.00-0.14,8910.00%
2022/07/2900.000.1209.93211.50-0.14,8870.00%
2022/07/2800.000.1204.64204.00-0.14,8480.00%
2022/07/260.1204.001.7203.89202.50-1.64,841-0.03%
2022/07/251.1198.021199.00199.000.14,7890.00%
2022/07/223.1199.482.6200.71201.000.54,7820.01%
2022/07/210.2196.501.5194.17197.00-1.34,763-0.03%
2022/07/200.1190.501191.00191.00-14,751-0.02%
2022/07/1900.000.6190.75187.50-0.64,705-0.01%
2022/07/180186.500.2189.25186.50-0.24,5860.00%
2022/07/157.7186.345185.50185.502.74,5560.06%
2022/07/140.1191.0000.00192.500.14,5010.00%
2022/07/120.1187.2500.00188.000.14,4330.00%
2022/07/080.1192.6200.00192.500.14,3870.00%
2022/07/070.1193.500189.50192.000.14,3200.00%
2022/07/0600.000.1192.50190.50-0.14,2990.00%
2022/07/051.1191.7900.00191.001.14,2570.03%
2022/07/040.1188.0000.00188.000.14,2210.00%
2022/07/011.2194.5000.00189.001.24,1710.03%
2022/06/2900.001216.00217.00-13,968-0.03%
2022/06/2800.000.4214.36214.50-0.43,951-0.01%
2022/06/271213.470.4212.98212.500.63,9310.02%
2022/06/241206.501.3205.46205.00-0.33,893-0.01%
2022/06/231.3204.461200.00203.000.33,8810.01%
2022/06/224.1208.073201.00202.501.13,8560.03%
2022/06/2100.002223.50224.50-23,795-0.05%
2022/06/201.3221.0000.00216.001.33,7620.03%
2022/06/171220.5000.00218.5013,7210.03%
2022/06/160.1226.0000.00227.000.13,6820.00%
2022/06/1500.001223.50226.50-13,657-0.03%
2022/06/141217.5000.00217.5013,6670.03%
2022/06/0800.000228.50231.0003,6690.00%
2022/06/0700.000223.50223.0003,6730.00%
2022/06/0600.000.1221.00222.50-0.13,6850.00%
2022/06/0200.002.1224.48222.50-2.13,741-0.06%
2022/05/310.1222.000.1220.25225.0003,7660.00%
2022/05/300.1216.0000.00215.500.13,6140.00%
2022/05/2700.005205.20210.00-53,562-0.14%
2022/05/263.5200.9100.00199.003.53,5440.10%
2022/05/251202.501204.50204.5003,5420.00%
2022/05/2300.001206.00205.50-13,531-0.03%
2022/05/2000.004204.75205.00-43,521-0.11%
2022/05/192200.501202.50204.5013,4760.03%
2022/05/1800.006202.83207.00-63,413-0.18%
2022/05/170.1196.002196.50194.50-23,293-0.06%
2022/05/162191.5000.00193.0023,2300.06%
2022/05/1311195.451192.50192.50103,1760.32%
2022/05/122.3205.3400.00199.502.33,0640.08%
2022/05/112212.001218.50212.5012,9920.03%
2022/05/105213.2100.00215.5052,9410.17%
2022/05/095229.5000.00225.0052,8340.18%
2022/05/064237.132236.50236.5022,8660.07%
2022/05/0400.001243.00244.00-12,889-0.03%
2022/05/032237.504236.25239.00-22,911-0.07%
2022/04/2900.001238.00236.50-12,934-0.03%
2022/04/273235.0000.00234.5032,9060.10%
2022/04/261233.003240.50245.00-22,883-0.07%
2022/04/253238.330.1238.50236.5032,8590.10%
2022/04/2100.001.1247.96246.50-1.12,945-0.04%
2022/04/201243.0000.00243.5012,9510.03%
2022/04/1800.000.1247.00247.00-0.12,9540.00%
2022/04/112242.7500.00242.0022,9360.07%
2022/04/080254.5000.00253.0002,9000.00%
2022/04/070257.5000.00256.0002,8950.00%
2022/04/061260.0000.00260.0012,8630.03%
2022/03/3000.008.1252.99254.00-8.12,771-0.29%
2022/03/290247.002246.25251.00-22,750-0.07%
2022/03/283240.671243.00242.0022,7340.07%
2022/03/251249.5000.00248.0012,7090.04%
2022/03/246252.000.3252.00252.505.72,7280.21%
2022/03/210249.7500.00248.5002,7460.00%
2022/03/180245.500.1244.50246.0002,7460.00%
2022/03/1700.001.2240.13241.00-1.22,705-0.04%
2022/03/162.2227.0600.00230.002.22,6390.08%
2022/03/150.1234.500.1236.00233.0002,5900.00%
2022/03/141.2238.171240.50238.500.22,5650.01%
2022/03/111238.000.1240.50238.5012,5910.04%
2022/03/100.1244.502242.50244.50-1.92,582-0.07%
2022/03/090236.5000.00235.0002,5540.00%
2022/03/082.2233.290.1233.00232.502.12,5470.08%
2022/03/071.1243.0500.00240.501.12,5070.04%
2022/03/0400.000.1252.00251.00-0.12,5500.00%
2022/03/0200.001258.00258.00-12,546-0.04%
2022/02/2511.1254.4010254.00251.001.12,5180.04%
2022/02/230.1265.0000.00263.000.12,4570.00%
2022/02/220260.0000.00259.0002,4440.00%
2022/02/181263.5000.00263.0012,4630.04%
2022/02/170266.500.8266.50267.50-0.82,471-0.03%
2022/02/150269.5000.00269.0002,4770.00%
2022/02/140267.001266.00266.50-12,459-0.04%
2022/02/110.1270.002271.00272.50-1.92,522-0.08%
2022/02/100.1266.686265.50269.00-5.92,503-0.24%
2022/02/090.1261.5000.00263.500.12,4900.00%
2022/02/080.1260.5000.00260.500.12,4680.00%
2022/01/251.1242.2400.00244.001.12,4300.05%
2022/01/240247.000248.00248.0002,4370.00%
2022/01/201258.0000.00257.5012,4970.04%
2022/01/181255.5100.00256.5012,6410.04%
2022/01/170.2252.4500.00252.000.22,6110.01%
2022/01/147.3251.690.1257.00253.007.22,6130.28%
2022/01/1300.001272.00271.00-12,563-0.04%
2022/01/070262.5000.00265.0002,6130.00%
2022/01/0600.000.1266.00267.00-0.12,6240.00%
2022/01/051260.501263.00268.5002,6340.00%
2022/01/040.2263.1000.00264.000.22,6870.01%
2022/01/030269.501268.00268.00-12,713-0.04%
2021/12/300264.000.1264.50263.50-0.12,7590.00%
2021/12/2900.001264.50266.00-12,824-0.04%
2021/12/2800.008.1260.21264.00-8.12,916-0.28%
2021/12/2700.001.2256.50255.50-1.22,926-0.04%
2021/12/240254.002.1255.00255.00-22,979-0.07%
2021/12/210250.501252.00250.50-13,215-0.03%
2021/12/204250.002253.75249.5023,2770.06%
2021/12/170.1251.501253.00254.50-0.93,279-0.03%
2021/12/161250.003253.00251.50-23,319-0.06%
2021/12/152249.252253.25250.5003,4750.00%
2021/12/142252.2400.00250.0023,6020.06%
2021/12/135256.413258.33255.5023,6390.06%
2021/12/1000.000.1257.00256.50-0.13,6660.00%
2021/12/095257.403259.33259.5023,7160.05%
2021/12/080261.503263.00263.50-33,728-0.08%
2021/12/072253.503258.17260.00-13,755-0.03%
2021/12/061253.521256.50256.5003,7340.00%
2021/12/030255.752257.00255.50-23,747-0.05%
2021/12/020254.0000.00253.5003,7500.00%
2021/12/011245.003249.17251.00-23,773-0.05%
2021/11/303245.332246.25247.0013,7760.03%
2021/11/292.2241.0100.00242.002.23,7140.06%
2021/11/261.1245.0200.00243.001.13,7250.03%
2021/11/250.1248.251249.00247.00-0.93,755-0.02%
2021/11/240.1247.4100.00246.500.13,7810.00%
2021/11/231244.5100.00246.0013,8240.03%
2021/11/225246.5000.00246.0053,8560.13%
2021/11/192251.002251.00251.0003,8450.00%
2021/11/180.1255.753254.83253.50-2.93,865-0.08%
2021/11/1600.002251.25252.00-23,946-0.05%
2021/11/155249.004248.50248.5013,9730.03%
2021/11/123252.672255.50252.0013,9800.03%
2021/11/1100.003256.50257.50-33,977-0.08%
2021/11/105252.900.1252.50251.004.93,9940.12%
2021/11/091257.5000.00260.5013,9340.03%
2021/11/083260.8300.00261.5033,9160.08%
2021/11/0500.001265.00265.00-13,930-0.03%
2021/11/042261.2500.00260.5023,9760.05%
2021/11/030263.500.9262.50263.00-0.93,970-0.02%
2021/11/023.2273.2100.00269.503.23,9410.08%
2021/11/011.4270.861274.50275.000.43,9370.01%
2021/10/294259.022.6262.85266.001.43,9330.04%
2021/10/280.1268.502269.50268.50-1.93,907-0.05%
2021/10/2700.001260.98270.50-13,886-0.03%
2021/10/261257.003252.67256.00-23,841-0.05%
2021/10/250.1245.001243.50245.00-0.93,791-0.02%
2021/10/221240.500242.50242.0013,8110.03%
2021/10/211.2244.503243.50244.00-1.83,820-0.05%
2021/10/200.1240.000239.50240.500.13,7780.00%
2021/10/1900.000.1237.67237.50-0.13,7540.00%
2021/10/181235.061237.50234.5003,7570.00%
2021/10/150.1234.6700.00233.500.13,7490.00%
2021/10/140232.001227.57229.50-13,758-0.03%
2021/10/131232.472233.75231.50-13,751-0.03%
2021/10/121230.4000.00234.0013,7410.03%
2021/10/080234.251238.50236.00-13,674-0.03%
2021/10/071.1232.762233.50234.00-0.93,663-0.02%
2021/10/060228.4500.00226.5003,6290.00%
2021/10/052.1226.031225.50229.501.13,5600.03%
2021/10/041237.4800.00235.0013,4780.03%
2021/10/013.1240.491238.40237.0023,4670.06%
2021/09/301244.502248.25246.00-13,463-0.03%
2021/09/291.1239.981239.00240.000.13,4200.00%
2021/09/283243.691249.00246.0023,3500.06%
2021/09/271.2246.2200.00247.001.23,2820.04%
2021/09/240.1253.6600.00252.000.13,2250.00%
2021/09/231255.5100.00254.0013,2240.03%
2021/09/220.1248.1100.00249.000.13,1870.00%
2021/09/171255.6500.00255.5013,0370.03%
2021/09/161272.0000.00268.5012,9340.03%
2021/09/152.1275.5200.00277.002.12,9050.07%
2021/09/141.1281.051278.00281.000.12,9190.00%
2021/09/131272.003272.83272.00-22,904-0.07%
2021/09/101267.501268.00266.5002,9050.00%
2021/09/0900.001264.00264.50-12,908-0.03%
2021/09/0800.002258.25259.50-22,933-0.07%
2021/09/0700.001258.50258.00-12,979-0.03%
2021/09/061251.500250.00253.5012,9710.03%
2021/09/030.1257.0000.00256.500.12,9320.00%
2021/09/021258.0000.00259.5012,8960.03%
2021/09/011260.5000.00260.5012,8590.03%
2021/08/312261.7500.00266.5022,8300.07%
2021/08/301264.001266.00266.0002,7860.00%
2021/08/272258.501262.50263.0012,7520.04%
2021/08/2500.000.3244.00244.50-0.32,681-0.01%
2021/08/240.1245.5000.00247.000.12,6680.00%
2021/08/2000.002232.75233.00-22,642-0.08%
2021/08/192224.7500.00225.5022,7000.07%
2021/08/1800.001232.00231.00-12,684-0.04%
2021/08/1300.002231.50233.00-22,676-0.07%
2021/08/121228.501228.00229.5002,6770.00%
2021/08/111232.502229.75230.00-12,714-0.04%
2021/08/101223.502228.00227.50-12,750-0.04%
2021/08/091215.001220.50221.0002,7730.00%
2021/08/051221.5000.00218.5012,8430.04%
2021/08/041235.002236.50236.00-12,920-0.03%
2021/08/030.2235.0000.00234.000.22,9080.01%
2021/08/023235.5000.00237.0032,8980.10%
2021/07/3000.002229.25231.50-22,857-0.07%
2021/07/274224.0000.00220.0042,8410.14%
2021/07/261225.5000.00224.0012,8180.04%
2021/07/0900.000.2208.00208.50-0.22,865-0.01%
2021/07/0800.001211.50212.50-12,878-0.03%
2021/06/250.4207.0000.00207.000.42,8540.01%
2021/06/2400.000.1208.00210.00-0.12,8480.00%
2021/06/2100.000.3200.00200.50-0.32,784-0.01%
2021/06/1100.001205.50207.00-12,757-0.04%
2021/06/071203.5000.00204.5013,0540.03%
2021/05/311.1208.0900.00208.501.13,1770.03%
2021/05/210.2202.5000.00205.500.23,2720.01%
2021/05/2000.001201.50202.00-13,300-0.03%
2021/05/180.1195.0000.00197.000.13,3120.00%
2021/05/1400.001194.00195.50-13,290-0.03%
2021/05/131186.001183.50186.0003,2550.00%
2021/05/121180.0000.00188.0013,2110.03%
2021/05/071202.0000.00203.5013,2180.03%
2021/05/0600.001199.50200.00-13,268-0.03%
2021/05/031197.5100.00197.5013,2880.03%
2021/04/2800.000.5200.00201.00-0.53,293-0.02%
2021/04/2600.001201.00203.00-13,364-0.03%
2021/04/211199.0110201.00199.50-93,344-0.27%
2021/04/200205.0000.00204.0003,3450.00%
2021/04/190.1206.0000.00205.500.13,3490.00%
2021/04/160.1207.0000.00210.000.13,3390.00%
2021/04/1500.000.6209.00209.50-0.63,312-0.02%
2021/04/140.1203.5000.00204.500.13,3150.00%
2021/04/130.1203.0000.00203.000.13,3260.00%
2021/04/120.1202.3800.00202.500.13,3280.00%
2021/04/060.1199.0000.00199.500.13,3220.00%
2021/03/2200.000.6185.01183.00-0.63,407-0.02%
2021/03/195184.0000.00187.0053,4500.14%
2021/03/1700.002192.00191.00-23,375-0.06%
2021/03/1500.000186.50187.5003,2830.00%
2021/03/120.1184.0000.00182.500.13,2740.00%
2021/03/1100.002186.00190.00-23,243-0.06%
2021/03/030.1174.5000.00174.500.13,2530.00%
2021/03/026173.7500.00170.0063,2710.18%
2021/02/250180.5000.00180.5003,2110.00%
2021/02/241177.0000.00176.5013,1740.03%
2021/02/2200.002.1172.05170.50-2.13,131-0.07%
2021/02/1900.001175.00174.50-13,113-0.03%
2021/02/1700.001172.00172.50-13,111-0.03%
2021/02/0500.000162.50164.0003,0690.00%
2021/02/031161.5000.00162.5013,1480.03%
2021/01/2900.001155.00155.00-13,225-0.03%
2021/01/282158.5000.00159.5023,1810.06%
2021/01/271163.0000.00161.0013,1650.03%
2021/01/260168.5000.00162.5003,1660.00%
2021/01/200.1168.5000.00168.000.13,1680.00%
2021/01/1800.001168.00168.50-13,139-0.03%
2021/01/140.1174.0000.00172.500.13,2530.00%
2021/01/0700.000168.00169.0003,2970.00%
2021/01/061164.5000.00165.5013,3120.03%
2021/01/050.1166.5000.00166.000.13,2830.00%
2020/12/220.1163.0000.00162.500.13,4170.00%
2020/12/1700.002165.47165.00-23,448-0.06%
2020/12/1600.001162.00163.00-13,394-0.03%
2020/12/1500.001157.50158.00-13,358-0.03%
2020/12/114154.8800.00155.0043,3310.12%
2020/12/0700.005158.00158.50-53,319-0.15%
2020/12/0400.003.2160.00159.00-3.23,319-0.09%
2020/12/032157.0000.00158.0023,3120.06%
2020/12/0100.001159.50159.50-13,270-0.03%
2020/11/261158.500.4161.25162.500.63,2350.02%
2020/11/250.1159.500.6160.00159.50-0.53,236-0.02%
2020/11/200.1164.0000.00163.000.13,1940.00%
2020/11/180.1165.0000.00166.000.13,1810.00%
2020/11/130.1157.5000.00159.000.13,2800.00%
2020/11/120.1160.5000.00161.000.13,2970.00%
2020/11/101158.501158.00159.0003,3150.00%
2020/11/091156.502152.25154.50-13,515-0.03%
2020/11/0600.004149.75150.00-43,446-0.12%
2020/11/0200.001141.50141.00-13,420-0.03%
2020/10/281139.5000.00140.0013,4510.03%
2020/10/231142.0000.00144.0013,4290.03%
2020/10/2000.000.2138.00139.00-0.23,3510.00%
2020/10/1600.001137.00135.50-13,302-0.03%
2020/10/1400.001.1133.57135.00-1.13,273-0.03%
2020/10/1200.001136.00137.00-13,296-0.03%
2020/10/0600.001133.00134.00-13,288-0.03%
2020/10/051129.501132.00131.5003,2810.00%
2020/09/3000.002130.75131.00-23,272-0.06%
2020/09/241126.0000.00126.0013,3380.03%
2020/09/221131.0000.00130.5013,3710.03%
2020/09/2100.004133.75135.00-43,392-0.12%
2020/09/1800.001133.50133.50-13,455-0.03%
2020/09/1600.008133.38134.00-83,542-0.23%
2020/09/140.3130.0000.00130.000.33,6180.01%
2020/09/091129.5000.00130.5013,6920.03%
2020/09/0800.001132.00132.00-13,712-0.03%
2020/09/031131.0000.00131.5013,9060.03%
2020/09/022127.501128.50129.0013,8950.03%
2020/08/316130.7500.00129.5063,8760.15%
2020/08/281131.002132.50132.50-13,910-0.03%
2020/08/275132.601134.00134.0043,9470.10%
2020/08/2600.001135.50135.00-13,949-0.03%
2020/08/2500.003135.50135.50-33,992-0.08%
2020/08/242132.7500.00132.5024,0250.05%
2020/08/212134.0000.00134.0024,0660.05%
2020/08/191136.502137.00138.00-14,010-0.02%
2020/08/182135.5000.00135.0024,0150.05%
2020/08/171134.0017.2135.70136.00-16.23,968-0.41%
2020/08/143132.002132.00132.0013,9410.03%
2020/08/138131.3812133.20132.50-43,878-0.10%
2020/08/1200.001124.50124.00-13,659-0.03%
2020/08/1100.001125.00124.00-13,675-0.03%
2020/08/071124.5000.00124.0013,7590.03%
2020/08/061124.501126.00125.5003,7970.00%
2020/08/0500.003124.83125.50-33,807-0.08%
2020/08/044122.1300.00123.5043,8460.10%
2020/07/2700.002123.25123.00-24,199-0.05%
2020/07/2300.001125.00125.00-14,354-0.02%
2020/07/211126.001125.50126.0004,4200.00%
2020/07/161124.0000.00123.5014,5550.02%
2020/07/140124.001123.00123.50-14,603-0.02%
2020/07/131.1125.541125.50125.500.14,6660.00%
2020/07/091128.0000.00127.5014,7860.02%
2020/07/0800.001128.50128.00-14,801-0.02%
2020/07/0700.001128.50128.50-14,833-0.02%
2020/07/060.1129.001128.00129.00-0.94,848-0.02%
2020/07/031126.501127.00127.0004,8840.00%
2020/07/011126.0000.00126.0015,1530.02%
2020/06/241119.002118.50119.00-15,266-0.02%
2020/06/222127.5000.00128.0025,4360.04%
2020/06/191.1128.0000.00127.001.15,5120.02%
2020/06/181128.5000.00128.0015,5550.02%
2020/06/161126.502127.00127.50-15,825-0.02%
2020/06/121124.001121.00124.0006,0720.00%
2020/06/111125.502127.00125.00-16,227-0.02%
2020/06/101126.007126.00129.50-66,254-0.10%
2020/06/0900.002125.50126.00-26,416-0.03%
2020/06/042.2123.3200.00124.002.26,7280.03%
2020/06/0300.004121.50122.50-46,836-0.06%
2020/06/0200.004120.00119.00-46,832-0.06%
2020/06/0100.002118.00119.00-26,875-0.03%
2020/05/2900.006116.17116.50-66,893-0.09%
2020/05/281116.008117.50116.50-76,896-0.10%
2020/05/271116.0000.00116.0016,9590.01%
2020/05/261117.507118.36117.50-67,010-0.09%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/145114.507113.50113.00-27,232-0.03%
2020/05/111116.502117.00116.50-17,181-0.01%
2020/05/0700.005113.00113.00-57,166-0.07%
2020/05/0600.001113.50113.00-17,168-0.01%
2020/05/055111.006109.92110.50-17,117-0.01%
2020/05/0418109.085109.50108.50137,1140.18%
2020/04/3017.3113.0017114.15114.500.37,0420.00%
2020/04/296108.5829108.28111.00-237,007-0.33%
2020/04/2800.005102.60103.00-56,941-0.07%
2020/04/2700.006100.50101.00-67,087-0.08%
2020/04/24299.30399.6098.70-17,050-0.01%
2020/04/23297.7000.0097.9027,0290.03%
2020/04/22696.5000.0097.0067,0140.09%
2020/04/21697.0500.0096.5066,9990.09%
2020/04/2000.001100.50101.00-16,969-0.01%
2020/04/172100.5000.0099.5027,0040.03%
2020/04/161399.10599.4099.6086,9490.12%
2020/04/153101.8310102.20102.00-76,873-0.10%
2020/04/14699.40699.50100.0006,8090.00%
2020/04/13896.5600.0096.4086,8000.12%
2020/04/1000.00197.5098.20-16,811-0.01%
2020/04/09495.95295.6096.3026,7770.03%
2020/04/08195.7000.0096.1016,7360.01%
2020/04/061689.78690.8791.10106,5210.15%
2020/04/0100.001092.0092.30-106,325-0.16%
2020/03/3100.00393.5091.50-36,251-0.05%
2020/03/271398.50397.5396.70105,9880.17%
2020/03/26196.701294.9996.50-115,863-0.19%
2020/03/2500.001691.6891.00-165,743-0.28%
2020/03/2400.00388.0787.10-35,610-0.05%
2020/03/23178.70178.0080.1005,5440.00%
2020/03/20381.5300.0085.4035,5020.05%
2020/03/19478.05177.7077.7035,3380.06%
2020/03/18186.6000.0086.3015,2310.02%
2020/03/172888.06290.2087.30265,1350.51%
2020/03/1600.00293.7094.00-24,963-0.04%
2020/03/13195.50392.1097.40-24,887-0.04%
2020/03/122100.0000.00101.5024,6850.04%
2020/03/111108.0000.00106.0014,5930.02%
2020/03/104105.5000.00106.0044,5000.09%
2020/03/0913108.3800.00107.00134,4020.30%
2020/03/0500.005117.50118.00-54,171-0.12%
2020/03/046113.6700.00114.5064,1210.15%
2020/03/031116.501117.00116.0004,0670.00%
2020/03/022113.7500.00114.0024,0230.05%
2020/02/274116.0000.00115.0043,9950.10%
2020/02/266116.8300.00117.0063,9290.15%
2020/02/252118.7500.00118.0023,8570.05%
2020/02/248119.5000.00120.0083,7640.21%
2020/02/211124.5000.00124.5013,6240.03%
2020/02/201125.0000.00124.5013,6300.03%
2020/02/1800.0010128.00128.00-103,529-0.28%
2020/02/1700.004127.50128.50-43,508-0.11%
2020/02/141125.5000.00125.5013,4830.03%
2020/02/131126.5000.00126.0013,4820.03%
2020/02/1210126.5000.00126.00103,4980.29%
2020/02/071128.0000.00126.5013,4080.03%
2020/02/0500.003130.00129.50-33,341-0.09%
2020/01/311126.0000.00127.0013,1330.03%
2020/01/305129.001128.50128.5043,0610.13%
2020/01/1600.002142.50143.00-22,932-0.07%
2020/01/1400.006142.00142.50-63,019-0.20%
2020/01/134139.5000.00140.0042,9600.14%
2020/01/095137.502137.50137.0032,9230.10%
2020/01/082136.5000.00136.5022,9650.07%
2020/01/0700.003138.00138.50-32,943-0.10%
2019/12/3000.000140.50140.5002,8730.00%
2019/12/271138.501139.50139.5002,8770.00%
2019/12/251138.0000.00138.5012,9190.03%
2019/12/2400.005138.00138.50-52,933-0.17%
2019/12/231139.0000.00139.5012,9450.03%
2019/12/1300.001135.50135.00-12,833-0.04%
2019/12/115135.701136.50136.0042,7840.14%
2019/12/065133.4000.00134.0052,7370.18%
2019/12/042136.2500.00135.0022,7080.07%
2019/12/021136.0000.00136.0012,6520.04%
2019/11/291137.0000.00136.5012,6670.04%
2019/11/281139.0000.00139.0012,7180.04%
2019/11/2700.001139.50139.50-12,736-0.04%
2019/11/251141.0000.00141.5012,6410.04%
2019/11/222141.0000.00140.0022,6560.08%
2019/11/2100.001141.00141.50-12,680-0.04%
2019/11/191143.0000.00144.0012,6780.04%
2019/11/1400.001138.00139.00-12,640-0.04%
2019/11/1200.001140.50141.00-12,685-0.04%
2019/11/0800.006140.17140.50-62,742-0.22%
2019/11/0700.000.6138.50138.50-0.62,731-0.02%
2019/11/0500.001138.50139.00-12,762-0.04%
2019/11/0400.001139.50140.00-12,796-0.04%
2019/10/281135.0000.00135.0013,0530.03%
2019/10/254135.0000.00134.5043,0730.13%
2019/10/2400.001139.00138.50-13,048-0.03%
2019/10/2300.001138.00137.50-13,039-0.03%
2019/10/2200.004135.50136.50-43,010-0.13%
2019/10/211131.5000.00132.0012,9470.03%
2019/10/1700.001130.50131.00-12,957-0.03%
2019/10/161129.0000.00131.0012,9350.03%
2019/10/151128.0000.00129.0012,8810.03%
2019/10/141126.003127.67128.00-22,887-0.07%
2019/10/091123.0000.00123.0012,8570.03%
2019/10/081125.5000.00125.0012,8350.04%
2019/10/072125.5000.00125.5022,8320.07%
2019/10/0200.000.1129.00129.00-0.12,8540.00%
2019/10/0100.003127.50128.50-32,891-0.10%
2019/09/261125.5000.00126.0012,8860.03%
2019/09/252124.7500.00125.0022,8890.07%
2019/09/2400.000.2127.00126.50-0.22,884-0.01%
2019/09/235127.600128.50128.0052,8780.17%
2019/09/191129.5000.00128.5012,9050.03%
2019/09/1700.002130.00128.00-22,894-0.07%
2019/09/1000.001130.50129.50-12,939-0.03%
2019/09/0900.002130.50131.00-22,914-0.07%
2019/09/061129.502129.75129.50-12,914-0.03%
2019/09/0500.004127.88127.50-42,899-0.14%
2019/09/041126.5000.00127.0012,9390.03%
2019/09/035126.1000.00126.0053,0300.17%
2019/09/022124.505126.60127.00-33,043-0.10%
2019/08/3000.001123.50124.50-12,998-0.03%
2019/08/283121.1700.00121.0032,9980.10%
2019/08/261121.0000.00122.0013,0180.03%
2019/08/232124.0000.00125.0023,0150.07%
2019/08/211125.0000.00125.0013,0780.03%
2019/08/201125.005125.20125.00-43,081-0.13%
2019/08/1400.001125.00123.50-13,102-0.03%
2019/08/133121.1700.00121.0033,0160.10%
2019/08/121125.0000.00123.5013,0290.03%
2019/08/0800.001125.00124.00-13,027-0.03%
2019/08/073124.8300.00124.0033,0270.10%
2019/08/062120.501121.00124.0013,0560.03%
2019/08/025126.701126.50125.5043,1850.13%
2019/08/012130.2500.00133.0023,0700.07%
2019/07/316132.1700.00131.5063,0460.20%
2019/07/292142.0000.00141.0022,9700.07%
2019/07/221139.5000.00139.5012,8570.03%
2019/07/1700.001137.00138.00-12,870-0.03%
2019/07/111.2136.9100.00136.501.22,8300.04%
2019/07/080.3134.0000.00134.000.32,8550.01%
2019/07/0400.005132.70132.50-52,854-0.18%
2019/06/2800.005129.00128.50-52,935-0.17%
2019/06/272129.5000.00129.0022,9540.07%
2019/06/250.2129.0000.00129.000.22,9520.01%
2019/06/1900.002128.00128.00-22,858-0.07%
2019/06/1800.002125.00125.50-22,819-0.07%
2019/06/171124.503125.50125.00-22,908-0.07%
2019/06/144122.0000.00122.0042,9120.14%
2019/06/131122.0000.00121.0012,9440.03%
2019/06/123125.001125.50125.5022,9240.07%
2019/06/1000.001119.50120.00-12,776-0.04%
2019/06/061116.5000.00115.5012,7630.04%
2019/06/0400.002119.50119.50-22,788-0.07%
2019/06/0300.001117.50118.00-12,790-0.04%
2019/05/311116.501118.00116.5002,7990.00%
2019/05/3000.002117.00116.50-22,757-0.07%
2019/05/291114.0000.00114.5012,7570.04%
2019/05/281114.0000.00114.0012,7770.04%
2019/05/271115.5000.00115.5012,7710.04%
2019/05/2400.004115.88115.50-42,784-0.14%
2019/05/232113.7500.00114.5022,7700.07%
2019/05/221117.5000.00116.5012,7550.04%
2019/05/2100.001116.50118.00-12,792-0.04%
2019/05/172115.501114.50114.5012,8880.03%
2019/05/151118.5000.00119.0012,8470.04%
2019/05/143117.8300.00117.5032,8390.11%
2019/05/131118.0000.00120.0012,7880.04%
2019/05/101126.0000.00123.0012,7440.04%
2019/05/092130.0000.00129.5022,6460.08%
2019/04/242128.2500.00130.0022,7590.07%
2019/04/1900.005131.50132.00-52,817-0.18%
2019/04/183133.001132.00130.5022,8790.07%
2019/04/1500.001134.50134.00-13,009-0.03%
2019/04/111133.0000.00132.0013,0600.03%
2019/04/0800.007133.07134.00-73,058-0.23%
2019/04/012126.5000.00125.5022,9390.07%
2019/03/292125.0000.00126.0022,8840.07%
2019/03/2500.001.2120.19121.50-1.22,879-0.04%
2019/03/191118.0000.00118.0012,7960.04%
2019/03/181119.002118.50120.50-12,805-0.04%
2019/03/141115.5000.00115.5012,7620.04%
2019/03/121114.0000.00115.0012,8190.04%
2019/03/081114.0000.00114.5012,8790.03%
2019/03/071116.0000.00115.5012,8950.03%
2019/03/041119.0000.00120.5012,9310.03%
2019/02/271121.007119.50121.00-62,913-0.21%
2019/02/2000.001114.00116.50-12,888-0.03%
2019/02/192113.001116.00112.5012,8650.03%
2019/02/1800.0016116.50118.00-162,859-0.56%
2019/01/304112.504112.88113.0002,9780.00%
2019/01/2800.005112.00112.00-53,057-0.16%
2019/01/2400.005110.50109.50-53,163-0.16%
2019/01/2100.001108.98109.00-13,270-0.03%
2019/01/1500.000107.00108.0003,6020.00%
2019/01/1000.004106.50106.50-43,713-0.11%
2019/01/0800.002100.50100.50-23,649-0.05%
2019/01/03197.80198.0097.0003,8510.00%
2018/12/2700.00196.2096.90-13,910-0.03%
2018/12/26195.4000.0095.0013,9160.03%
2018/12/17197.10198.0098.3004,2220.00%
2018/12/12195.80197.1097.1004,3390.00%
2018/12/0600.00195.3095.30-14,354-0.02%
2018/12/05197.00197.9097.7004,3680.00%
2018/12/04399.3700.0098.5034,3740.07%
2018/11/28193.70194.5095.0004,2570.00%
2018/11/21193.50294.1594.50-14,289-0.02%
2018/11/1200.00194.0094.90-14,321-0.02%
2018/11/01190.00490.3091.00-34,351-0.07%
2018/10/31488.7800.0088.2044,2850.09%
2018/10/30187.00187.7088.0004,2110.00%
2018/10/2600.00185.5085.00-14,179-0.02%
2018/10/25282.50582.4883.70-34,102-0.07%
2018/10/24483.6300.0084.3044,1110.10%
2018/10/23387.87286.0085.3014,0860.02%
2018/10/19189.4000.0090.8013,9310.03%
2018/10/16190.4000.0091.5013,8530.03%
2018/10/15191.0000.0091.4013,8410.03%
2018/10/0900.001100.5099.90-13,578-0.03%
2018/10/082102.505.1102.50102.00-3.13,507-0.09%
2018/10/032105.502107.50104.5003,5650.00%
2018/10/011106.002106.50107.00-13,612-0.03%
2018/09/2800.001107.00107.00-13,653-0.03%
2018/09/194105.504104.50105.5003,7040.00%
2018/09/182104.7500.00105.0023,6890.05%
2018/09/1700.002103.50104.00-23,739-0.05%
2018/09/101101.5000.00102.0013,9880.03%
2018/09/0700.001102.50102.50-14,023-0.02%
2018/09/031104.5000.00104.0014,1060.02%
2018/08/311104.501104.00104.5004,1150.00%
2018/08/271103.501103.50104.0004,1430.00%
2018/08/2300.001102.00102.00-14,248-0.02%
2018/08/2200.005100.00100.50-54,292-0.12%
2018/08/20398.0700.0098.5034,2320.07%
2018/08/16198.3000.0098.2014,2250.02%
2018/08/1400.001104.00104.00-14,141-0.02%
2018/08/102103.0000.00102.5024,1390.05%
2018/08/0900.001102.00101.50-14,161-0.02%
2018/08/08199.20198.9098.8004,0280.00%
2018/08/07299.5000.0098.7024,0760.05%
2018/08/03198.5000.0099.3014,2400.02%
2018/08/01699.7200.00100.5064,3830.14%
2018/07/313100.5000.00100.0034,4020.07%
2018/07/271104.0000.00104.5014,3110.02%
2018/07/253103.1700.00104.0034,3640.07%
2018/07/2000.00299.6599.70-24,498-0.04%
2018/07/1600.001100.0099.40-14,622-0.02%
2018/07/1300.002100.00101.00-24,623-0.04%
2018/07/1200.00199.2099.10-14,599-0.02%
2018/07/11198.3000.0098.1014,6290.02%
2018/07/1000.00298.4599.90-24,657-0.04%
2018/07/09295.90396.9397.60-14,622-0.02%
2018/07/05396.1700.0095.1034,6490.06%
2018/07/04196.9000.0096.2014,6730.02%
2018/07/03295.90297.2095.2004,7410.00%
2018/07/021198.7700.0097.20114,6810.23%
2018/06/29298.750.1101.00100.001.94,6180.04%
2018/06/282100.15199.0099.0014,5550.02%
2018/06/261101.0000.00101.0014,5110.02%
2018/06/211105.0000.00104.5014,4230.02%
2018/06/2000.001102.50103.00-14,466-0.02%
2018/06/191104.501107.00104.5004,5470.00%
2018/06/1500.001108.50107.50-14,449-0.02%
2018/06/141108.0000.00106.5014,4500.02%
2018/06/131109.5000.00109.0014,5780.02%
2018/06/121110.0000.00110.0014,8300.02%
2018/06/116112.9200.00112.5064,8780.12%
2018/06/0800.001111.50111.00-14,926-0.02%
2018/06/071111.001111.00112.0005,0330.00%
2018/06/061109.5000.00110.0015,2570.02%
2018/06/0100.001107.50109.00-15,261-0.02%
2018/05/301105.5000.00105.0015,1760.02%
2018/05/2500.001109.00109.00-15,289-0.02%
2018/05/241111.002109.50108.00-15,322-0.02%
2018/05/231109.0000.00108.5015,3110.02%
2018/05/211107.5000.00107.0015,4490.02%
2018/05/172108.0000.00108.0025,4950.04%
2018/05/141111.503112.33112.50-25,655-0.04%
2018/05/1100.001111.50112.00-15,657-0.02%
2018/05/0900.001110.50109.50-15,454-0.02%
2018/04/302109.001110.50109.0015,8520.02%
2018/04/2400.001106.00104.50-15,775-0.02%
2018/04/2000.001105.00104.50-15,765-0.02%
2018/04/191102.0000.00103.0015,7560.02%
2018/04/181101.5000.00102.0015,7980.02%
2018/04/162107.0000.00105.0025,8620.03%
2018/04/121106.001106.00106.5005,9310.00%
2018/04/1100.001105.50105.00-16,077-0.02%
2018/04/1000.002103.00103.50-26,154-0.03%
2018/04/09399.471100.0099.9026,1110.03%
2018/04/032100.2500.00100.5026,0630.03%
2018/04/0200.002104.00103.00-26,024-0.03%
2018/03/3000.002102.00103.00-26,106-0.03%
2018/03/292101.2500.00100.0026,0890.03%
2018/03/2700.001105.00103.00-16,028-0.02%
2018/03/263102.5000.00103.0036,0470.05%
2018/03/211107.0000.00107.0015,8720.02%
2018/03/203105.171105.50105.0025,8820.03%
2018/03/194108.888108.44107.00-45,852-0.07%
2018/03/1600.001105.50107.00-15,684-0.02%
2018/03/1500.001103.50102.50-15,440-0.02%
2018/03/141100.501101.50101.5005,5080.00%
2018/03/131103.0000.00103.5015,4700.02%
2018/03/1200.0011102.73105.50-115,373-0.20%
2018/03/09796.96797.2697.1005,2030.00%
2018/03/08195.7000.0095.9015,2120.02%
2018/03/07196.60196.6095.7005,2480.00%
2018/03/02696.5700.0096.6065,3030.11%
2018/03/01197.50198.1099.2005,2650.00%
2018/02/2600.000.297.2097.20-0.25,1670.00%
2018/02/23196.90197.6096.8005,1830.00%
2018/02/2200.001097.7597.70-105,268-0.19%
2018/02/21195.50695.1394.80-55,260-0.10%
2018/02/09690.1700.0090.1065,2910.11%
2018/02/0800.00292.4093.00-25,287-0.04%
2018/02/07391.37491.6090.60-15,331-0.02%
2018/01/3000.00197.8097.80-16,453-0.02%
2018/01/29197.8000.0097.6016,4450.02%
2018/01/25197.501.199.10100.50-0.16,3340.00%
2018/01/24197.10197.2097.2006,2060.00%
2018/01/1800.00197.2096.80-16,404-0.02%
2018/01/17196.20196.7096.7006,6170.00%
2018/01/1600.00093.8093.8006,7910.00%
2018/01/1200.00195.0095.00-16,829-0.01%
2018/01/11795.31395.3095.5046,8520.06%
2018/01/0900.00193.6094.20-16,922-0.01%
2018/01/05392.77493.0393.60-17,306-0.01%
2018/01/04190.00589.9490.00-47,162-0.06%
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－30天前
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章