• 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
    6,508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-古亭 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-古亭 券商分點個股進出

群益金鼎-古亭 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
2024/11/217.2122.1500.00122.007.210,1100.07%
2024/11/205.1121.903122.67122.002.110,1100.02%
2024/11/193123.000124.50124.00310,0590.03%
2024/11/188.1120.961120.00121.007.19,9100.07%
2024/11/156.2122.333122.33121.503.29,7580.03%
2024/11/1413124.501124.00123.50129,5800.13%
2024/11/1321.2127.2316.9126.73127.004.39,3270.05%
2024/11/1225.3130.6000.00130.5025.38,9320.28%
2024/11/114.1145.0000.00145.004.18,2700.05%
2024/11/087150.862149.50149.0058,1980.06%
2024/11/071146.006.1146.52147.00-5.18,226-0.06%
2024/11/063147.0000.00146.5038,2320.04%
2024/11/050149.501149.00149.00-18,239-0.01%
2024/11/040149.001149.00148.50-18,332-0.01%
2024/11/018146.8800.00148.0088,5000.09%
2024/10/301150.0000.00151.5018,3960.01%
2024/10/295151.803151.17151.0028,3830.02%
2024/10/280153.502.2153.09153.50-2.28,395-0.03%
2024/10/250153.5000.00153.5008,4520.00%
2024/10/241155.0000.00154.5018,4470.01%
2024/10/2300.001155.50154.50-18,475-0.01%
2024/10/221156.5000.00156.5018,5240.01%
2024/10/216155.750.1157.00156.005.98,5990.07%
2024/10/161154.0092154.83155.00-918,899-1.02%
2024/10/152.1154.3000.00154.502.18,9190.02%
2024/10/142154.2500.00156.5028,9880.02%
2024/10/116.1153.202152.25152.004.19,0650.05%
2024/10/096.1158.4920.2159.49157.50-14.19,063-0.16%
2024/10/081.1162.504163.00163.00-2.98,945-0.03%
2024/10/0767.3164.648.2164.55165.0059.18,8210.67%
2024/10/044161.631.1161.50161.502.98,5970.03%
2024/10/012.2159.803.1160.02158.50-0.98,392-0.01%
2024/09/3043.2164.2016.2164.47163.5027.18,2920.33%
2024/09/272.9162.2246.6163.50163.50-43.78,236-0.53%
2024/09/262152.251152.50152.0017,5850.01%
2024/09/250.4156.0072151.66155.50-71.67,539-0.95%
2024/09/2400.005146.00146.00-57,297-0.07%
2024/09/230145.0000.00145.0007,4610.00%
2024/09/2000.0010146.00146.00-107,519-0.13%
2024/09/190.2145.008142.69145.00-7.87,561-0.10%
2024/09/180142.5000.00142.5007,6180.00%
2024/09/162.8142.0000.00142.002.87,7320.04%
2024/09/120.1137.5000.00139.000.17,8440.00%
2024/09/1100.002137.50137.50-27,859-0.03%
2024/09/1015.4136.7100.00136.5015.47,9000.20%
2024/09/090.1141.001142.00142.00-17,763-0.01%
2024/09/0600.000.3143.50143.50-0.37,8320.00%
2024/08/300.3144.8200.00145.500.38,0940.00%
2024/08/2900.000.4143.00144.00-0.48,055-0.01%
2024/08/281.7144.7400.00144.501.78,0940.02%
2024/08/260.1149.500149.00148.500.18,4410.00%
2024/08/232.1143.9500.00143.502.18,3220.03%
2024/08/224.1145.270.6146.95145.503.58,3610.04%
2024/08/200.3148.8300.00148.000.38,3920.00%
2024/08/1900.000149.00149.0008,5300.00%
2024/08/160.1148.5000.00148.500.18,6290.00%
2024/08/1500.000.5149.00146.00-0.58,628-0.01%
2024/08/140.5148.500149.00148.500.58,7510.01%
2024/08/130.2147.7500.00147.500.28,7600.00%
2024/08/081140.0000.00140.0019,1530.01%
2024/08/070.5142.5600.00143.000.59,2940.00%
2024/08/063.1136.4900.00137.503.19,5140.03%
2024/08/054.2140.5600.00138.004.29,7840.04%
2024/08/023149.1700.00148.50310,2640.03%
2024/07/311152.0000.00152.00110,3180.01%
2024/07/300.1147.411146.00149.50-0.910,274-0.01%
2024/07/290.1149.002.1148.81148.50-210,242-0.02%
2024/07/261.1149.004148.25149.00-2.910,241-0.03%
2024/07/234.2150.4800.00151.504.210,2940.04%
2024/07/223.5147.345145.90147.00-1.510,309-0.01%
2024/07/191.4150.7427150.50150.50-25.610,162-0.25%
2024/07/1825153.601154.00154.502410,0380.24%
2024/07/171163.008.5162.59162.00-7.59,878-0.08%
2024/07/162.3163.353162.83163.50-0.79,764-0.01%
2024/07/153.6163.720.2164.00164.503.49,7600.04%
2024/07/123.4163.216163.67163.50-2.69,691-0.03%
2024/07/114161.008159.25160.50-49,562-0.04%
2024/07/101157.500.2158.50158.000.89,4420.01%
2024/07/082.1157.520.3158.50158.501.89,3390.02%
2024/07/051.2157.221156.50157.000.29,3200.00%
2024/07/043157.831.2159.67158.001.89,3330.02%
2024/07/032.4156.2700.00156.002.49,2940.03%
2024/07/021154.501155.00155.0009,0080.00%
2024/07/014.1155.052155.50155.502.19,0190.02%
2024/06/272.5153.4500.00152.502.58,8820.03%
2024/06/261.1155.7700.00155.501.18,6430.01%
2024/06/252157.0000.00156.0028,5560.02%
2024/06/241159.5000.00158.5018,3470.01%
2024/06/211.2162.5000.00160.501.28,2320.01%
2024/06/201.1163.501.3163.12163.00-0.27,9600.00%
2024/06/191160.000.3160.50160.500.77,9420.01%
2024/06/180.2161.000.4160.50161.50-0.27,8750.00%
2024/06/172.2160.931161.00161.001.27,8390.02%
2024/06/140.4156.000.5156.00156.50-0.17,7430.00%
2024/06/130.1155.0800.00155.000.17,7100.00%
2024/06/120154.0000.00153.5007,6910.00%
2024/06/116.1151.4300.00151.506.17,6790.08%
2024/06/072153.0000.00153.0027,5190.03%
2024/06/061154.0000.00154.0017,4710.01%
2024/06/0500.0010156.00155.50-107,409-0.13%
2024/06/040.1154.5000.00153.500.17,4300.00%
2024/06/0300.001156.50156.00-17,425-0.01%
2024/05/301153.0000.00153.0016,9340.01%
2024/05/2900.002156.00155.00-26,906-0.03%
2024/05/286155.581156.50155.0056,8790.07%
2024/05/275154.000.2152.50154.004.86,8070.07%
2024/05/241.1150.553151.67150.50-1.96,762-0.03%
2024/05/233.9151.102150.50150.501.96,7270.03%
2024/05/223.1153.701155.50154.502.16,5880.03%
2024/05/212.1155.050156.00155.002.16,5000.03%
2024/05/2000.00182155.89156.00-1826,477-2.81% 大賣/鉅額交易
2024/05/172.1152.5394152.71152.50-91.96,351-1.45%
2024/05/164153.25131153.29153.00-1276,334-2.00% 大賣/鉅額交易
2024/05/152153.502.1154.00153.00-0.16,3220.00%
2024/05/144.3152.330.1154.00153.004.26,2310.07%
2024/05/135.3157.261.1157.39157.004.16,0320.07%
2024/05/1028.7152.382152.25153.0026.75,8750.45%
2024/05/0936.5152.8128.1150.82150.008.45,6450.15%
2024/05/0831.3153.9935153.46152.00-3.75,280-0.07%
2024/05/0733.8168.7723168.00168.0010.84,7290.23%
2024/05/030172.8800.00172.0004,5670.00%
2024/05/020.1171.0500.00170.500.14,5670.00%
2024/04/301173.5000.00172.5014,5520.02%
2024/04/2900.006173.17174.00-64,524-0.13%
2024/04/2623.2168.0123168.00168.000.24,4200.00%
2024/04/2300.001173.50173.00-14,433-0.02%
2024/04/194.1167.651170.00168.003.14,3780.07%
2024/04/170.1170.5900.00170.500.14,2220.00%
2024/04/150174.0000.00173.0004,1510.00%
2024/04/110.1176.0000.00175.500.14,1790.00%
2024/04/101178.994179.88178.50-34,199-0.07%
2024/04/0900.000178.00178.5004,1710.00%
2024/04/0800.001176.00176.00-14,131-0.02%
2024/04/0300.001174.50175.50-14,138-0.02%
2024/04/020.1176.0010176.50176.00-104,079-0.24%
2024/04/0111175.552175.00175.5094,0590.22%
2024/03/292172.000.1172.50172.001.94,0230.05%
2024/03/2811171.7300.00171.50114,0110.27%
2024/03/2700.004172.00172.00-43,989-0.10%
2024/03/264171.5000.00172.0044,0300.10%
2024/03/2500.001173.00174.00-14,002-0.02%
2024/03/225.4173.020.1172.50171.505.34,0140.13%
2024/03/210.1176.001.3176.70176.50-1.24,008-0.03%
2024/03/201172.5000.00172.0014,1040.02%
2024/03/193172.8300.00172.5034,1190.07%
2024/03/152175.0000.00177.0024,1560.05%
2024/03/143179.0011.2179.36179.00-8.24,126-0.20%
2024/03/131175.002176.25176.00-14,086-0.02%
2024/03/120.1174.501176.00176.00-0.94,070-0.02%
2024/03/1100.001174.00174.50-14,048-0.02%
2024/03/0824.2171.5300.00172.5024.24,0680.59%
2024/03/071174.500.1174.00175.000.94,0340.02%
2024/02/291171.5000.00174.5014,1160.02%
2024/02/273173.1700.00172.0034,0890.07%
2024/02/260.2173.5300.00173.000.24,0480.01%
2024/02/220.9176.2200.00176.000.94,0450.02%
2024/02/212176.5000.00176.0024,0320.05%
2024/02/203.2175.8440176.00177.50-36.84,025-0.91%
2024/02/191.2174.0052.2174.00174.00-514,043-1.26%
2024/02/163.5168.7500.00171.003.54,0540.09%
2024/02/154.5170.8700.00170.004.53,9330.11%
2024/02/021174.0000.00174.5013,8630.03%
2024/02/011.1174.9100.00175.001.13,8090.03%
2024/01/311174.0000.00174.0013,7720.03%
2024/01/301.4174.6400.00174.001.43,7640.04%
2024/01/290.3179.4000.00179.000.33,6580.01%
2024/01/262178.5000.00177.5023,6500.06%
2024/01/241.3179.0800.00178.001.33,6100.04%
2024/01/231.1180.5500.00181.001.13,5930.03%
2024/01/221180.5000.00180.0013,6100.03%
2024/01/190178.5000.00179.5003,6810.00%
2024/01/183178.6700.00177.0033,6630.08%
2024/01/1700.003179.67178.50-33,626-0.08%
2024/01/161.3181.6900.00182.001.33,5870.04%
2024/01/1200.001185.00184.50-13,674-0.03%
2024/01/111186.5000.00186.0013,6780.03%
2024/01/100.5184.001184.50183.00-0.53,697-0.01%
2024/01/091183.0000.00182.5013,6810.03%
2024/01/082187.002188.00186.0003,6570.00%
2024/01/050.1190.504194.13190.00-3.93,628-0.11%
2024/01/040.9194.0611194.09195.50-10.13,629-0.28%
2024/01/031.6190.7500.00192.001.63,6570.04%
2024/01/021192.506194.00194.00-53,613-0.14%
2023/12/290.5190.654192.62193.00-3.53,570-0.10%
2023/12/280188.5000.00189.5003,5630.00%
2023/12/271.1190.052190.75190.50-0.93,546-0.03%
2023/12/2500.001187.00186.50-13,571-0.03%
2023/12/221186.501186.50186.5003,6130.00%
2023/12/201.2185.3400.00185.001.23,5720.03%
2023/12/1900.001187.00186.50-13,564-0.03%
2023/12/181.5188.710.2188.00186.501.33,5780.04%
2023/12/150.2185.509184.39187.50-8.83,526-0.25%
2023/12/142179.5000.00179.5023,3970.06%
2023/12/133177.6700.00175.5033,3590.09%
2023/12/121179.5000.00179.0013,3570.03%
2023/12/111.2178.5000.00178.501.23,3420.04%
2023/12/080.1182.501182.50181.00-0.93,301-0.03%
2023/12/071179.5000.00179.0013,2680.03%
2023/12/060.2181.4600.00180.000.23,2620.01%
2023/12/050.2181.0000.00181.000.23,3080.01%
2023/12/040.2182.5000.00181.500.23,3100.01%
2023/12/010.2183.501183.00182.50-0.83,290-0.02%
2023/11/300.2185.2100.00186.000.23,2610.01%
2023/11/281.1186.361185.02185.000.13,1830.00%
2023/11/270.1185.501183.50183.50-0.93,165-0.03%
2023/11/2400.001184.00184.50-13,137-0.03%
2023/11/220.1182.0000.00182.500.13,1770.00%
2023/11/210.1178.503180.83181.00-2.93,171-0.09%
2023/11/170.1178.5000.00177.500.13,1410.00%
2023/11/161175.001176.50176.5003,1040.00%
2023/11/140174.5000.00173.0003,0770.00%
2023/11/131172.5000.00172.5013,1670.03%
2023/11/103.1173.861173.50173.502.13,2470.07%
2023/11/091178.0000.00178.0013,3590.03%
2023/11/070.1182.0000.00182.000.13,5280.00%
2023/11/0600.000181.00181.0003,5320.00%
2023/11/022.1176.5500.00176.502.13,6190.06%
2023/10/311177.001175.50175.5003,8150.00%
2023/10/271179.002178.00179.00-13,876-0.03%
2023/10/261172.001171.50171.5003,8890.00%
2023/10/243170.671171.00171.0023,9600.05%
2023/10/232.1171.521172.00172.001.13,9730.03%
2023/10/201173.001175.00174.0003,9540.00%
2023/10/171.1181.5700.00181.001.13,9640.03%
2023/10/1200.002183.00183.50-24,063-0.05%
2023/10/1100.007185.57183.50-74,117-0.17%
2023/10/0600.003179.17178.00-34,069-0.07%
2023/10/040.1177.5000.00177.000.14,1000.00%
2023/10/031179.0000.00179.0014,0700.02%
2023/10/0200.001181.00181.00-14,110-0.02%
2023/09/284181.8800.00181.0044,1520.10%
2023/09/2700.002184.00184.00-24,140-0.05%
2023/09/261180.5000.00180.0014,1550.02%
2023/09/2500.000.4182.00181.50-0.44,143-0.01%
2023/09/211176.0000.00175.5014,1560.02%
2023/09/203182.1700.00180.0034,1150.07%
2023/09/192182.503183.83184.00-14,103-0.02%
2023/09/181183.502183.00183.00-14,094-0.02%
2023/09/1511183.413183.50182.5084,1390.19%
2023/09/141179.5000.00180.0014,0860.02%
2023/09/132176.001.3176.88177.000.74,0810.02%
2023/09/121173.501175.50176.0004,1020.00%
2023/09/081.1171.071173.50172.500.14,1230.00%
2023/09/072.1175.761175.50174.501.14,1800.03%
2023/09/061179.0000.00179.5014,1570.02%
2023/09/050.2180.0000.00179.000.24,1530.00%
2023/09/040.1180.0000.00181.500.14,1500.00%
2023/09/011.1178.5000.00178.501.14,1730.03%
2023/08/310.2177.500.2179.00177.5004,1570.00%
2023/08/301.1177.0500.00177.001.14,1380.03%
2023/08/291.2175.951178.50178.500.24,1540.01%
2023/08/280.2183.5000.00181.500.24,1380.00%
2023/08/240.2177.5000.00177.000.24,5490.00%
2023/08/231174.0000.00174.0014,6180.02%
2023/08/211.1178.821.3178.39179.00-0.24,7080.00%
2023/08/182181.5000.00180.0024,7060.04%
2023/08/171176.001180.50181.5004,6820.00%
2023/08/161169.500174.00174.0014,6220.02%
2023/08/154.4170.272170.00170.002.44,5730.05%
2023/08/146.2173.9600.00173.506.24,4560.14%
2023/08/111187.0000.00186.0014,3510.02%
2023/08/1000.001188.00187.00-14,397-0.02%
2023/08/090.1186.5000.00186.500.14,4890.00%
2023/08/082.2188.2400.00185.002.24,4810.05%
2023/08/070188.3000.00187.5004,3890.00%
2023/08/042.3195.5000.00194.002.34,2900.05%
2023/08/021.3200.041201.50201.000.34,1710.01%
2023/08/010.1203.0000.00202.500.14,1280.00%
2023/07/310.2208.5031207.95208.00-30.84,081-0.75%
2023/07/270.2205.0000.00204.500.23,9410.01%
2023/07/2500.008204.50207.50-83,846-0.21%
2023/07/2400.002202.50205.00-23,852-0.05%
2023/07/219.5204.0100.00204.009.53,8470.25%
2023/07/206.1208.3300.00206.506.13,8110.16%
2023/07/191212.501.7212.47212.00-0.73,756-0.02%
2023/07/182212.751.4212.14211.000.63,7320.02%
2023/07/171.2214.001215.00215.000.23,6880.01%
2023/07/141211.002211.50212.00-13,641-0.03%
2023/07/1311204.9500.00203.50113,5520.31%
2023/07/103201.1700.00201.5033,5540.08%
2023/07/070201.5200.00201.0003,5470.00%
2023/07/062205.513.4204.12204.00-1.43,521-0.04%
2023/07/050210.503210.33210.00-33,470-0.09%
2023/07/044210.500.3211.00210.003.83,4490.11%
2023/06/2900.002204.50204.00-23,498-0.06%
2023/06/260.1201.000202.00202.0003,5240.00%
2023/06/213.2201.081202.00201.502.23,5460.06%
2023/06/200.2206.5000.00205.000.23,4990.00%
2023/06/190.1207.2000.00207.000.13,5090.00%
2023/06/160.2206.7500.00205.000.23,5050.01%
2023/06/151.5205.0300.00205.501.53,4680.04%
2023/06/1400.000.2209.00208.50-0.23,455-0.01%
2023/06/132.4204.8500.00204.002.43,4490.07%
2023/06/121211.002.2212.32209.00-1.23,349-0.04%
2023/06/0900.002211.50211.50-23,359-0.06%
2023/06/0800.001211.00210.00-13,418-0.03%
2023/06/071.2212.080.3213.00213.000.93,4740.03%
2023/06/060.2209.5000.00209.000.23,4850.00%
2023/06/050.6208.0800.00206.500.63,5110.02%
2023/06/020.6206.083205.50205.00-2.43,541-0.07%
2023/05/311.4203.9100.00202.501.43,5030.04%
2023/05/301.4206.3600.00207.001.43,1070.05%
2023/05/292207.7400.00210.5023,1380.06%
2023/05/260.6207.0000.00206.000.63,2170.02%
2023/05/251.6204.7500.00206.001.63,2420.05%
2023/05/241.3209.7700.00210.001.33,1720.04%
2023/05/230.6214.7500.00213.500.63,1590.02%
2023/05/191.2216.7514217.00216.00-12.83,116-0.41%
2023/05/1800.003218.00218.00-33,094-0.10%
2023/05/1700.002215.50214.00-23,068-0.07%
2023/05/161.4207.8200.00208.001.43,0250.05%
2023/05/1519.4211.9300.00209.0019.42,9760.65%
2023/05/110.1224.0000.00224.500.12,8690.00%
2023/05/100.3224.0000.00225.000.32,8650.01%
2023/05/0800.004224.50226.00-42,916-0.14%
2023/05/051.1219.500.1221.00220.5012,9270.03%
2023/05/042.6221.061221.00221.001.62,9640.05%
2023/05/020224.5000.00225.0003,2040.00%
2023/04/271.1219.544221.00220.00-2.93,367-0.09%
2023/04/2600.001224.00224.50-13,405-0.03%
2023/04/190228.0000.00229.0003,6480.00%
2023/04/170.1229.3000.00230.000.13,7280.00%
2023/04/1400.002231.50233.50-23,781-0.05%
2023/04/120228.002.5228.40228.00-2.53,757-0.07%
2023/04/100.1223.5000.00224.000.13,8130.00%
2023/04/0700.000223.67223.5003,8150.00%
2023/03/310.1223.0100.00223.500.13,8120.00%
2023/03/301.1224.1000.00225.501.13,7790.03%
2023/03/293226.010225.50228.5033,8200.08%
2023/03/241231.5000.00232.0013,9460.03%
2023/03/2300.001234.00237.00-14,007-0.02%
2023/03/1600.001227.50228.00-14,233-0.02%
2023/03/1500.002231.75229.50-24,274-0.05%
2023/03/1400.002231.00229.50-24,387-0.05%
2023/03/132234.252233.50234.5004,4320.00%
2023/03/091234.505.5234.90234.50-4.54,549-0.10%
2023/03/081231.5010.5231.05232.50-9.54,662-0.20%
2023/03/034226.005227.50226.00-14,698-0.02%
2023/02/244.3220.411223.00225.503.34,6790.07%
2023/02/235.3225.183226.00225.002.34,6010.05%
2023/02/221225.506227.00228.00-54,582-0.11%
2023/02/213228.832229.50228.5014,6320.02%
2023/02/205230.102231.50231.0034,7410.06%
2023/02/165231.5000.00231.5055,1110.10%
2023/02/1500.001233.00234.50-15,189-0.02%
2023/02/141232.0000.00234.0015,2110.02%
2023/02/133230.833232.50232.0005,2790.00%
2023/02/1000.000233.00233.0005,3740.00%
2023/02/0900.001231.00230.50-15,448-0.02%
2023/02/071229.5000.00227.5015,5460.02%
2023/02/021233.5000.00231.0015,8020.02%
2023/02/012232.2512232.63234.50-105,861-0.17%
2023/01/311.1227.850.1227.79225.0015,8920.02%
2023/01/301234.002240.50240.00-15,957-0.02%
2023/01/171.2231.892231.50230.00-0.96,103-0.01%
2023/01/164231.001227.50231.5036,2190.05%
2023/01/136220.583.1221.35222.002.96,1860.05%
2023/01/1100.001229.50229.50-16,197-0.02%
2023/01/100.1230.002232.00233.00-1.96,169-0.03%
2023/01/041219.003220.83223.00-26,173-0.03%
2022/12/300.1216.5000.00217.000.16,1590.00%
2022/12/291211.000.1210.70214.0016,1470.02%
2022/12/281.1217.4300.00215.001.16,1150.02%
2022/12/270.1218.501219.49219.50-16,115-0.02%
2022/12/262.1215.012216.00215.500.16,1040.00%
2022/12/2313216.044216.12216.5096,1330.15%
2022/12/222217.001215.50215.5016,1340.02%
2022/12/211219.500219.60219.5016,1350.02%
2022/12/200217.5000.00213.5006,0700.00%
2022/12/191217.5000.00218.0016,0460.02%
2022/12/150217.000216.75219.5005,9640.00%
2022/12/120210.0000.00210.5005,7850.00%
2022/12/0800.000202.00210.0005,7670.00%
2022/12/0700.001207.00208.00-15,742-0.02%
2022/12/0600.002213.48214.50-25,700-0.04%
2022/12/0200.002.1208.78211.50-2.15,573-0.04%
2022/12/010203.503204.33205.00-35,502-0.05%
2022/11/3000.003195.67201.50-35,393-0.06%
2022/11/232188.2500.00188.5025,4500.04%
2022/11/220.2184.0000.00184.500.25,5900.00%
2022/11/212182.001182.01186.0015,5720.02%
2022/11/182.1186.002.2184.82185.50-0.25,4990.00%
2022/11/1700.003185.17185.50-35,496-0.05%
2022/11/162.2186.613189.17187.50-0.85,437-0.02%
2022/11/152191.757192.36195.00-55,314-0.09%
2022/11/145187.1012186.96190.00-75,173-0.14%
2022/11/112172.001177.00173.0014,9390.02%
2022/11/100.2169.001168.00168.50-0.84,844-0.02%
2022/11/094169.251169.00169.5034,8070.06%
2022/11/080.2164.755166.00166.00-4.84,751-0.10%
2022/11/070.1157.502158.25159.50-1.94,654-0.04%
2022/11/042.1156.332152.25157.500.14,6140.00%
2022/11/032152.251152.50154.0014,5590.02%
2022/11/026.1152.504151.00151.502.14,5420.05%
2022/11/013153.835.1153.63154.50-2.14,472-0.05%
2022/10/316.1146.308144.88149.00-1.94,408-0.04%
2022/10/281153.507151.71149.50-64,307-0.14%
2022/10/275.1150.592.2149.68150.002.94,2730.07%
2022/10/261142.001143.50143.0004,2030.00%
2022/10/2510.4144.053146.00141.507.44,0130.19%
2022/10/241.4157.9400.00157.001.43,7710.04%
2022/10/200167.7500.00168.5003,6220.00%
2022/10/181175.0000.00175.0013,6060.03%
2022/10/140.1171.5000.00170.500.13,6840.00%
2022/10/133.3167.8300.00165.503.33,7360.09%
2022/10/121175.5000.00178.0013,7440.03%
2022/10/111.1176.121177.50176.000.13,7680.00%
2022/10/070.2187.0200.00186.500.23,7750.01%
2022/10/061190.0000.00190.0013,7850.03%
2022/10/052190.0100.00190.0023,8250.05%
2022/10/0400.0010.5185.02186.50-10.53,820-0.27%
2022/09/301181.0000.00182.5013,8890.03%
2022/09/292.2181.5900.00182.502.23,9130.06%
2022/09/281.1182.9900.00181.501.13,9830.03%
2022/09/270.3186.9400.00186.000.33,9910.01%
2022/09/266186.337184.00185.50-14,059-0.02%
2022/09/232195.0000.00193.0024,2430.05%
2022/09/222.1192.8100.00192.002.14,2750.05%
2022/09/201198.0000.00197.5014,3000.02%
2022/09/191198.0000.00198.5014,3190.02%
2022/09/1600.000.3198.50197.00-0.34,348-0.01%
2022/09/151199.461.3199.62199.50-0.34,336-0.01%
2022/09/141196.0000.00196.5014,3700.02%
2022/09/1300.001.2203.00202.00-1.24,356-0.03%
2022/09/1200.000.2199.50200.00-0.24,3650.00%
2022/09/082193.511192.50193.5014,3770.02%
2022/09/071188.0000.00187.5014,4260.02%
2022/09/022.4189.1500.00188.502.44,4270.05%
2022/09/010.2192.5000.00193.000.24,3650.00%
2022/08/310.2198.5500.00197.000.24,3170.00%
2022/08/293.7199.791.1200.61199.002.64,2110.06%
2022/08/250215.0000.00215.5004,0540.00%
2022/08/1800.001220.50222.00-14,344-0.02%
2022/08/171226.0000.00225.0014,3650.02%
2022/08/1500.000.2227.00226.00-0.24,3790.00%
2022/08/1200.001223.50223.50-14,390-0.02%
2022/08/110.1219.0000.00218.500.14,4340.00%
2022/08/100220.0000.00221.0004,5260.00%
2022/08/0900.001221.00220.00-14,579-0.02%
2022/08/080.1218.0000.00219.000.14,6310.00%
2022/08/0500.001212.50216.00-14,738-0.02%
2022/08/041205.0000.00204.5014,8120.02%
2022/08/0300.000206.50203.5004,8600.00%
2022/08/0100.000.4212.00213.00-0.44,891-0.01%
2022/07/2900.000210.00211.5004,8870.00%
2022/07/2800.001204.00204.00-14,848-0.02%
2022/07/271.1203.501203.50203.500.14,8400.00%
2022/07/222198.0000.00201.0024,7820.04%
2022/07/2100.006194.33197.00-64,763-0.13%
2022/07/2000.002189.50191.00-24,751-0.04%
2022/07/181.3186.5000.00186.501.34,5860.03%
2022/07/152.3183.8700.00185.502.34,5560.05%
2022/07/121185.5000.00188.0014,4330.02%
2022/07/081.3192.151189.50192.500.34,3870.01%
2022/07/070.1193.0000.00192.000.14,3200.00%
2022/07/063191.831192.00190.5024,2990.05%
2022/07/051.1191.0000.00191.001.14,2570.03%
2022/07/043185.3312188.50188.00-94,221-0.21%
2022/07/0110.2193.343194.00189.007.24,1710.17%
2022/06/2700.002.2212.18212.50-2.23,931-0.06%
2022/06/231200.5000.00203.0013,8810.03%
2022/06/221.2207.921209.00202.500.23,8560.01%
2022/06/2100.001.1223.77224.50-1.13,795-0.03%
2022/06/171221.0000.00218.5013,7210.03%
2022/06/151224.503224.67226.50-23,657-0.05%
2022/06/144217.881216.00217.5033,6670.08%
2022/06/131222.000222.00221.0013,6920.03%
2022/06/102.1224.2900.00223.502.13,6950.06%
2022/06/094.5231.201229.50228.503.53,6780.10%
2022/06/0800.002229.25231.00-23,669-0.05%
2022/06/0700.003220.50223.00-33,673-0.08%
2022/06/0200.004220.00222.50-43,741-0.11%
2022/06/011222.0000.00222.5013,7770.03%
2022/05/3110221.5010.1220.26225.00-0.13,7660.00%
2022/05/303217.501.1216.05215.501.93,6140.05%
2022/05/270.1210.001209.50210.00-0.93,562-0.03%
2022/05/263.2203.694198.50199.00-0.83,544-0.02%
2022/05/244207.2500.00202.5043,5330.11%
2022/05/230.2204.4400.00205.500.23,5310.01%
2022/05/201.1204.607205.14205.00-5.93,521-0.17%
2022/05/194.2201.511202.50204.503.23,4760.09%
2022/05/186204.013205.67207.0033,4130.09%
2022/05/171194.5000.00194.5013,2930.03%
2022/05/165.2194.771193.50193.004.23,2300.13%
2022/05/130.4197.2000.00192.500.43,1760.01%
2022/05/121200.501199.50199.5003,0640.00%
2022/05/110211.0000.00212.5002,9920.00%
2022/05/102217.4700.00215.5022,9410.07%
2022/05/095229.201226.00225.0042,8340.14%
2022/05/0400.001242.00244.00-12,889-0.03%
2022/04/291237.5000.00236.5012,9340.03%
2022/04/271235.0100.00234.5012,9060.03%
2022/04/190.4247.5000.00247.500.42,9470.01%
2022/04/180245.4000.00247.0002,9540.00%
2022/04/152247.2500.00247.0022,9540.07%
2022/04/140254.001253.00254.00-12,959-0.03%
2022/04/112.1246.4000.00242.002.12,9360.07%
2022/04/083253.5000.00253.0032,9000.10%
2022/04/072256.502258.50256.0002,8950.00%
2022/04/060.1256.505259.00260.00-52,863-0.17%
2022/04/010.1251.0000.00253.000.12,8400.00%
2022/03/304252.7500.00254.0042,7710.14%
2022/03/280.2240.0000.00242.000.22,7340.01%
2022/03/211248.003248.67248.50-22,746-0.07%
2022/03/181.1244.072246.00246.00-12,746-0.03%
2022/03/172242.001239.50241.0012,7050.04%
2022/03/151.1232.702236.00233.00-0.92,590-0.04%
2022/03/140.5239.6000.00238.500.52,5650.02%
2022/03/112240.0000.00238.5022,5910.08%
2022/03/102244.0000.00244.5022,5820.08%
2022/03/090.4235.8500.00235.000.42,5540.02%
2022/03/080.1234.5000.00232.500.12,5470.00%
2022/03/071.3244.980.3242.97240.5012,5070.04%
2022/03/041.4252.9200.00251.001.42,5500.05%
2022/03/031258.0000.00258.5012,5320.04%
2022/03/010.6259.423260.50260.50-2.42,552-0.09%
2022/02/252254.7500.00251.0022,5180.08%
2022/02/221259.502258.75259.00-12,444-0.04%
2022/02/171270.0000.00267.5012,4710.04%
2022/02/150.1268.5000.00269.000.12,4770.00%
2022/02/1400.002267.50266.50-22,459-0.08%
2022/02/091263.505263.20263.50-42,490-0.16%
2022/02/081262.501261.00260.5002,4680.00%
2022/01/261250.502251.00251.50-12,421-0.04%
2022/01/250.2242.6700.00244.000.22,4300.01%
2022/01/241245.0100.00248.0012,4370.04%
2022/01/212.1251.3100.00252.502.12,4550.09%
2022/01/201257.5000.00257.5012,4970.04%
2022/01/192254.0000.00257.5022,5930.08%
2022/01/180.1256.501258.50256.50-0.92,641-0.03%
2022/01/1710.1251.218253.44252.002.12,6110.08%
2022/01/144.5253.391253.00253.003.52,6130.13%
2022/01/1300.001271.00271.00-12,563-0.04%
2022/01/1100.001.3266.16266.50-1.32,560-0.05%
2022/01/102261.0000.00261.5022,5880.08%
2022/01/071260.0000.00265.0012,6130.04%
2022/01/0600.001267.50267.00-12,624-0.04%
2022/01/051264.501268.96268.5002,6340.00%
2021/12/290.1266.002266.00266.00-1.92,824-0.07%
2021/12/2800.000262.50264.0002,9160.00%
2021/12/211249.501251.00250.5003,2150.00%
2021/12/202249.502252.50249.5003,2770.00%
2021/12/1300.0010259.00255.50-103,639-0.27%
2021/12/102257.0000.00256.5023,6660.05%
2021/12/091257.001257.00259.5003,7160.00%
2021/12/081262.0000.00263.5013,7280.03%
2021/12/071257.5000.00260.0013,7550.03%
2021/12/034256.6300.00255.5043,7470.11%
2021/12/0200.001252.00253.50-13,750-0.03%
2021/12/012250.501248.00251.0013,7730.03%
2021/11/301245.5000.00247.0013,7760.03%
2021/11/292242.0000.00242.0023,7140.05%
2021/11/263244.3300.00243.0033,7250.08%
2021/11/2200.000.2246.50246.00-0.23,8560.00%
2021/11/191251.0000.00251.0013,8450.03%
2021/11/1800.001256.00253.50-13,865-0.03%
2021/11/1200.001253.50252.00-13,980-0.03%
2021/11/1100.003254.67257.50-33,977-0.08%
2021/11/103253.6700.00251.0033,9940.08%
2021/11/081260.5000.00261.5013,9160.03%
2021/11/0500.001266.00265.00-13,930-0.03%
2021/11/041263.002263.25260.50-13,976-0.03%
2021/11/031263.001262.00263.0003,9700.00%
2021/11/021270.0000.00269.5013,9410.03%
2021/11/0100.001274.50275.00-13,937-0.03%
2021/10/291257.501259.50266.0003,9330.00%
2021/10/2800.001269.00268.50-13,907-0.03%
2021/10/271264.5000.00270.5013,8860.03%
2021/10/262257.503256.50256.00-13,841-0.03%
2021/10/2100.001243.00244.00-13,820-0.03%
2021/10/200.1238.5000.00240.500.13,7780.00%
2021/10/1500.001230.00233.50-13,749-0.03%
2021/10/1400.001228.00229.50-13,758-0.03%
2021/10/0800.001237.50236.00-13,674-0.03%
2021/10/072234.502236.75234.0003,6630.00%
2021/10/061227.5000.00226.5013,6290.03%
2021/10/052.1228.401229.50229.501.13,5600.03%
2021/10/041236.001240.00235.0003,4780.00%
2021/10/013237.831237.00237.0023,4670.06%
2021/09/300248.501.1247.05246.00-13,463-0.03%
2021/09/292.1238.401.3240.92240.000.83,4200.02%
2021/09/2800.000246.00246.0003,3500.00%
2021/09/231.1253.8600.00254.001.13,2240.03%
2021/09/223.5243.076247.00249.00-2.53,187-0.08%
2021/09/172.4259.142258.75255.500.43,0370.01%
2021/09/163271.3300.00268.5032,9340.10%
2021/09/152275.005274.80277.00-32,905-0.10%
2021/09/147281.071279.50281.0062,9190.21%
2021/09/1300.001271.00272.00-12,904-0.03%
2021/09/102268.7500.00266.5022,9050.07%
2021/09/0900.001262.00264.50-12,908-0.03%
2021/09/0800.001258.50259.50-12,933-0.03%
2021/09/070.5257.501260.00258.00-0.52,979-0.02%
2021/09/061248.502251.00253.50-12,971-0.03%
2021/09/031.4257.7400.00256.501.42,9320.05%
2021/09/0200.001264.00259.50-12,896-0.03%
2021/09/010.2261.0000.00260.500.22,8590.01%
2021/08/302.9264.251263.50266.001.92,7860.07%
2021/08/2700.001262.00263.00-12,752-0.04%
2021/08/2600.003252.00254.00-32,699-0.11%
2021/08/252246.0000.00244.5022,6810.07%
2021/08/2400.002245.25247.00-22,668-0.07%
2021/08/232243.2500.00243.5022,6640.08%
2021/08/201235.501233.00233.0002,6420.00%
2021/08/191226.501224.50225.5002,7000.00%
2021/08/181.2231.871230.00231.000.22,6840.01%
2021/08/170.5227.001228.00226.50-0.52,666-0.02%
2021/08/162229.751233.50227.0012,6750.04%
2021/08/1300.001233.00233.00-12,676-0.04%
2021/08/121.4229.1300.00229.501.42,6770.05%
2021/08/111227.503231.00230.00-22,714-0.07%
2021/08/102226.502228.25227.5002,7500.00%
2021/08/0900.001220.50221.00-12,773-0.04%
2021/08/061218.5000.00218.0012,8050.04%
2021/08/051220.501220.50218.5002,8430.00%
2021/08/041236.0000.00236.0012,9200.03%
2021/08/032237.2500.00234.0022,9080.07%
2021/08/021233.501236.00237.0002,8980.00%
2021/07/3000.002231.25231.50-22,857-0.07%
2021/07/282217.502219.75218.5002,8210.00%
2021/07/271221.0000.00220.0012,8410.04%
2021/07/2100.002217.00216.50-22,799-0.07%
2021/07/203215.6700.00214.0032,8060.11%
2021/07/191217.001219.50221.0002,7920.00%
2021/07/1300.001214.00216.00-12,841-0.04%
2021/07/1200.001211.00211.00-12,854-0.04%
2021/07/092208.0000.00208.5022,8650.07%
2021/07/0700.000.1209.00210.00-0.12,8620.00%
2021/07/0600.001208.00208.50-12,845-0.04%
2021/07/051203.501206.00207.0002,8470.00%
2021/06/300.3203.0000.00202.500.32,8360.01%
2021/06/291203.0000.00202.5012,8120.04%
2021/06/2300.001205.50205.50-12,868-0.03%
2021/06/2200.001203.00201.50-12,813-0.04%
2021/06/171197.5000.00200.5012,7330.04%
2021/06/162201.001203.00200.0012,7650.04%
2021/06/1100.002205.50207.00-22,757-0.07%
2021/06/101204.5000.00204.5012,8280.04%
2021/06/071204.0000.00204.5013,0540.03%
2021/06/030206.004204.00206.00-43,092-0.13%
2021/06/021205.0000.00205.0013,1190.03%
2021/06/0100.001209.00209.50-13,137-0.03%
2021/05/282209.502209.25209.5003,1760.00%
2021/05/251204.5000.00204.0013,2100.03%
2021/05/212202.752205.00205.5003,2720.00%
2021/05/191200.002202.75201.50-13,320-0.03%
2021/05/181196.996195.75197.00-53,312-0.15%
2021/05/172187.001186.50187.0013,3410.03%
2021/05/140195.5000.00195.5003,2900.00%
2021/05/131.2181.742183.75186.00-0.93,255-0.03%
2021/05/122.2191.9200.00188.002.23,2110.07%
2021/05/111201.001200.00200.0003,1430.00%
2021/05/060.2199.5000.00200.000.23,2680.00%
2021/05/042197.002198.25197.5003,3180.00%
2021/05/032.1198.0100.00197.502.13,2880.06%
2021/04/291199.001.2200.50202.00-0.23,296-0.01%
2021/04/281200.002200.50201.00-13,293-0.03%
2021/04/261199.001201.00203.0003,3640.00%
2021/04/2200.001201.50200.50-13,343-0.03%
2021/04/191205.0000.00205.5013,3490.03%
2021/04/1500.005206.40209.50-53,312-0.15%
2021/04/141203.501204.00204.5003,3150.00%
2021/04/1200.0012202.50202.50-123,328-0.36%
2021/04/081196.001197.50198.0003,3230.00%
2021/03/3100.000.5197.08197.00-0.53,311-0.02%
2021/03/3000.001.9196.47199.50-1.93,300-0.06%
2021/03/261191.005190.70191.50-43,253-0.12%
2021/03/252183.0000.00184.0023,2260.06%
2021/03/241183.0000.00184.5013,2740.03%
2021/03/222182.5000.00183.0023,4070.06%
2021/03/191184.0000.00187.0013,4500.03%
2021/03/1800.001193.50190.50-13,397-0.03%
2021/03/1600.001191.50191.50-13,358-0.03%
2021/03/1510186.7513.1187.27187.50-3.13,283-0.09%
2021/03/120.7183.0000.00182.500.73,2740.02%
2021/03/1110188.5014.1189.53190.00-4.13,243-0.12%
2021/03/102176.5000.00177.0023,1500.06%
2021/03/052.3168.8500.00170.002.33,1830.07%
2021/03/0200.001171.00170.00-13,271-0.03%
2021/02/262174.5000.00172.0023,2890.06%
2021/02/2500.001181.00180.50-13,211-0.03%
2021/02/230.2175.504175.25175.50-3.83,173-0.12%
2021/02/221170.5000.00170.5013,1310.03%
2021/02/1900.003174.50174.50-33,113-0.10%
2021/02/1700.004.1173.08172.50-4.13,111-0.13%
2021/02/0400.001164.00164.00-13,084-0.03%
2021/02/0200.002162.25163.00-23,212-0.06%
2021/02/0100.001158.50158.00-13,256-0.03%
2021/01/292155.2500.00155.0023,2250.06%
2021/01/281158.5000.00159.5013,1810.03%
2021/01/272162.250162.00161.0023,1650.06%
2021/01/266164.6700.00162.5063,1660.19%
2021/01/251168.001167.50169.0003,1460.00%
2021/01/213167.5000.00166.5033,1610.09%
2021/01/2000.001166.50168.00-13,168-0.03%
2021/01/190168.0000.00168.5003,1260.00%
2021/01/1400.002172.00172.50-23,253-0.06%
2021/01/1300.000171.00172.0003,2640.00%
2021/01/120167.5000.00168.0003,2580.00%
2021/01/112170.0000.00170.0023,2750.06%
2021/01/081169.9900.00170.0013,2910.03%
2021/01/061.1166.361.1167.32165.5003,3120.00%
2021/01/0400.001169.00167.50-13,328-0.03%
2020/12/311168.001169.00168.0003,3400.00%
2020/12/3011165.6410167.00167.0013,3360.03%
2020/12/295.1164.998165.25165.50-2.93,378-0.09%
2020/12/281164.502162.75162.50-13,388-0.03%
2020/12/253160.5000.00160.0033,3970.09%
2020/12/2300.001159.50159.50-13,406-0.03%
2020/12/181.2162.631164.00164.000.23,4520.00%
2020/12/1711164.5015165.00165.00-43,448-0.12%
2020/12/1612161.1314162.36163.00-23,394-0.06%
2020/12/1522157.0721157.98158.0013,3580.03%
2020/12/084.1155.391156.50156.503.13,3340.09%
2020/12/0400.001160.00159.00-13,319-0.03%
2020/12/033157.3300.00158.0033,3120.09%
2020/12/022159.501161.50161.5013,2720.03%
2020/12/010.1159.0000.00159.500.13,2700.00%
2020/11/254160.631160.50159.5033,2360.09%
2020/11/2300.001166.00166.00-13,218-0.03%
2020/11/201164.001163.50163.0003,1940.00%
2020/11/192166.5000.00166.0023,1920.06%
2020/11/181165.0000.00166.0013,1810.03%
2020/11/1700.001166.50167.50-13,186-0.03%
2020/11/1620162.2520163.00163.0003,2640.00%
2020/11/1300.000.9158.50159.00-0.93,280-0.03%
2020/11/1200.002.1161.06161.00-2.13,297-0.06%
2020/11/112161.000.2161.00161.501.83,3310.05%
2020/11/092152.504155.00154.50-23,515-0.06%
2020/11/0600.004149.88150.00-43,446-0.12%
2020/11/051147.003148.00147.50-23,442-0.06%
2020/11/021141.003140.50141.00-23,420-0.06%
2020/10/301138.5000.00138.5013,4180.03%
2020/10/2300.003.2141.13144.00-3.23,429-0.09%
2020/10/1500.003135.50135.00-33,290-0.09%
2020/10/1200.005136.50137.00-53,296-0.15%
2020/10/0800.003135.00135.00-33,276-0.09%
2020/10/0600.007134.29134.00-73,288-0.21%
2020/10/051129.5000.00131.5013,2810.03%
2020/09/301131.0000.00131.0013,2720.03%
2020/09/2800.001128.00128.50-13,307-0.03%
2020/09/245127.4000.00126.0053,3380.15%
2020/09/222130.752131.25130.5003,3710.00%
2020/09/2100.001134.50135.00-13,392-0.03%
2020/09/1800.001133.00133.50-13,455-0.03%
2020/09/160.5133.503133.00134.00-2.53,542-0.07%
2020/09/150.3130.000.4130.00130.00-0.13,5740.00%
2020/09/110.2130.0000.00130.000.23,6410.01%
2020/09/102129.7500.00129.0023,6600.05%
2020/09/081132.001132.00132.0003,7120.00%
2020/09/041129.001129.00129.0003,8610.00%
2020/09/033131.004131.88131.50-13,906-0.03%
2020/09/022128.5000.00129.0023,8950.05%
2020/09/011128.5000.00127.5013,8960.03%
2020/08/311130.0000.00129.5013,8760.03%
2020/08/281131.501133.00132.5003,9100.00%
2020/08/271133.0011133.55134.00-103,947-0.25%
2020/08/2500.004.1135.24135.50-4.13,992-0.10%
2020/08/241133.002134.00132.50-14,025-0.02%
2020/08/212133.752134.50134.0004,0660.00%
2020/08/203132.005134.40132.50-24,057-0.05%
2020/08/191135.502138.00138.00-14,010-0.02%
2020/08/170.1135.001135.50136.00-0.93,968-0.02%
2020/08/141132.0000.00132.0013,9410.03%
2020/08/131134.0011132.55132.50-103,878-0.26%
2020/08/121124.0000.00124.0013,6590.03%
2020/08/1100.0010125.00124.00-103,675-0.27%
2020/08/071124.002.1124.50124.00-1.13,759-0.03%
2020/08/062125.2500.00125.5023,7970.05%
2020/08/050.1125.0000.00125.500.13,8070.00%
2020/07/3110123.0000.00122.50103,8560.26%
2020/07/270.4123.5000.00123.000.44,1990.01%
2020/07/241125.001123.00123.0004,3290.00%
2020/07/231125.5000.00125.0014,3540.02%
2020/07/221126.0000.00126.0014,3900.02%
2020/07/212126.004125.75126.00-24,420-0.05%
2020/07/162123.5000.00123.5024,5550.04%
2020/07/141123.004123.00123.50-34,603-0.07%
2020/07/1000.0017125.00125.00-174,750-0.36%
2020/07/090.8128.0000.00127.500.84,7860.02%
2020/07/0600.005128.20129.00-54,848-0.10%
2020/07/0100.002125.75126.00-25,153-0.04%
2020/06/3000.001122.50125.00-15,173-0.02%
2020/06/2900.001120.00120.00-15,268-0.02%
2020/06/242119.2500.00119.0025,2660.04%
2020/06/235118.1000.00118.5055,3800.09%
2020/06/222127.5000.00128.0025,4360.04%
2020/06/191127.5000.00127.0015,5120.02%
2020/06/171127.002128.00127.00-15,633-0.02%
2020/06/1600.001124.50127.50-15,825-0.02%
2020/06/1512123.081125.00123.00115,9580.18%
2020/06/121122.502123.25124.00-16,072-0.02%
2020/06/112130.0000.00125.0026,2270.03%
2020/06/1000.005128.40129.50-56,254-0.08%
2020/06/091124.502126.00126.00-16,416-0.02%
2020/06/042123.0000.00124.0026,7280.03%
2020/06/0300.001121.00122.50-16,836-0.01%
2020/06/021119.501119.50119.0006,8320.00%
2020/06/0100.003119.17119.00-36,875-0.04%
2020/05/291116.5000.00116.5016,8930.01%
2020/05/281116.0000.00116.5016,8960.01%
2020/05/271116.501116.50116.0006,9590.00%
2020/05/2600.0013118.31117.50-137,010-0.19%
2020/05/251115.5000.00115.5017,0260.01%
2020/05/2200.001112.50111.50-17,068-0.01%
2020/05/201112.5000.00113.0017,1710.01%
2020/05/1500.001112.50112.50-17,235-0.01%
2020/05/1400.006113.00113.00-67,232-0.08%
2020/05/1311113.502115.50116.5097,1770.13%
2020/05/121116.001115.00116.0007,1700.00%
2020/05/1100.008116.19116.50-87,181-0.11%
2020/05/0600.002112.25113.00-27,168-0.03%
2020/05/057110.7100.00110.5077,1170.10%
2020/05/041109.5000.00108.5017,1140.01%
2020/04/303115.004115.00114.50-17,042-0.01%
2020/04/291110.5013108.08111.00-127,007-0.17%
2020/04/2800.001101.50103.00-16,941-0.01%
2020/04/23197.7000.0097.9017,0290.01%
2020/04/21697.47297.0096.5046,9990.06%
2020/04/205101.001100.00101.0046,9690.06%
2020/04/174100.6010102.0099.50-67,004-0.09%
2020/04/161499.86999.0399.6056,9490.07%
2020/04/152101.504101.88102.00-26,873-0.03%
2020/04/1400.00398.40100.00-36,809-0.04%
2020/04/10297.35297.7098.2006,8110.00%
2020/04/09196.10595.9496.30-46,777-0.06%
2020/04/08395.5000.0096.1036,7360.04%
2020/04/07194.20295.1594.50-16,668-0.01%
2020/04/06590.06290.5591.1036,5210.05%
2020/04/01392.3000.0092.3036,3250.05%
2020/03/31292.0500.0091.5026,2510.03%
2020/03/30293.0000.0093.7026,0770.03%
2020/03/27598.14197.7096.7045,9880.07%
2020/03/26391.47295.8596.5015,8630.02%
2020/03/25193.401192.1791.00-105,743-0.17%
2020/03/241187.2700.0087.10115,6100.20%
2020/03/23380.2300.0080.1035,5440.05%
2020/03/20282.10285.4085.4005,5020.00%
2020/03/19377.7000.0077.7035,3380.06%
2020/03/18287.8000.0086.3025,2310.04%
2020/03/17588.2800.0087.3055,1350.10%
2020/03/16295.30294.0094.0004,9630.00%
2020/03/13391.97197.4097.4024,8870.04%
2020/03/123101.5010101.35101.50-74,685-0.15%
2020/03/111108.0000.00106.0014,5930.02%
2020/03/102104.002104.75106.0004,5000.00%
2020/03/099108.3900.00107.0094,4020.20%
2020/03/066114.4200.00114.5064,2450.14%
2020/03/053117.6700.00118.0034,1710.07%
2020/03/040.4115.5000.00114.500.44,1210.01%
2020/03/032116.2500.00116.0024,0670.05%
2020/03/021113.002113.50114.00-14,023-0.02%
2020/02/272115.0000.00115.0023,9950.05%
2020/02/2612117.4200.00117.00123,9290.31%
2020/02/251118.5000.00118.0013,8570.03%
2020/02/243120.1700.00120.0033,7640.08%
2020/02/211124.5000.00124.5013,6240.03%
2020/02/201124.502126.50124.50-13,630-0.03%
2020/02/182128.0000.00128.0023,5290.06%
2020/02/132126.5000.00126.0023,4820.06%
2020/02/121125.5000.00126.0013,4980.03%
2020/02/0700.001129.50126.50-13,408-0.03%
2020/02/041128.001128.50128.0003,2810.00%
2020/02/036121.2500.00122.5063,2360.19%
2020/01/312127.2500.00127.0023,1330.06%
2020/01/306129.081128.50128.5053,0610.16%
2020/01/203.2143.0000.00142.503.22,8680.11%
2020/01/170.1142.5000.00142.500.12,9060.00%
2020/01/1400.002140.50142.50-23,019-0.07%
2020/01/1355140.0000.00140.00552,9601.86%
2020/01/0700.001138.00138.50-12,943-0.03%
2020/01/060.1136.5000.00135.000.12,9240.00%
2020/01/020.2138.0000.00137.500.22,9100.01%
2019/12/3000.004139.88140.50-42,873-0.14%
2019/12/185138.1000.00137.5052,9270.17%
2019/12/174139.502139.50140.0022,9230.07%
2019/12/1600.001138.00138.00-12,874-0.03%
2019/12/1200.0010136.50135.00-102,808-0.36%
2019/12/112136.2500.00136.0022,7840.07%
2019/12/061134.0000.00134.0012,7370.04%
2019/12/053135.0000.00135.5032,6880.11%
2019/12/0412135.9200.00135.00122,7080.44%
2019/12/0300.001137.00138.00-12,675-0.04%
2019/12/025136.2000.00136.0052,6520.19%
2019/11/271139.5000.00139.5012,7360.04%
2019/11/2500.001140.50141.50-12,641-0.04%
2019/11/1900.004144.00144.00-42,678-0.15%
2019/11/1500.002140.00140.00-22,635-0.08%
2019/11/1200.001140.50141.00-12,685-0.04%
2019/11/1100.001141.00141.00-12,757-0.04%
2019/11/0800.003140.67140.50-32,742-0.11%
2019/11/0500.002138.50139.00-22,762-0.07%
2019/11/0400.004138.88140.00-42,796-0.14%
2019/10/3100.001137.50137.50-12,961-0.03%
2019/10/3000.007136.00136.00-72,989-0.23%
2019/10/2900.000135.50136.0003,0310.00%
2019/10/253135.002135.00134.5013,0730.03%
2019/10/241137.501138.00138.5003,0480.00%
2019/10/2300.004137.62137.50-43,039-0.13%
2019/10/2200.001135.00136.50-13,010-0.03%
2019/10/2100.003131.33132.00-32,947-0.10%
2019/10/181131.0000.00132.0012,9620.03%
2019/10/171131.501131.49131.0002,9570.00%
2019/10/161130.002129.50131.00-12,935-0.03%
2019/10/1500.0025128.50129.00-252,881-0.87%
2019/10/142128.001128.00128.0012,8870.03%
2019/10/091123.5000.00123.0012,8570.03%
2019/10/0120128.000128.50128.50202,8910.69%
2019/09/272125.5000.00125.0022,8700.07%
2019/09/261127.0000.00126.0012,8860.03%
2019/09/2500.0056125.00125.00-562,889-1.94%
2019/09/2400.001126.50126.50-12,884-0.03%
2019/09/201128.5000.00128.5012,9030.03%
2019/09/190.3129.001128.00128.50-0.72,905-0.02%
2019/09/1600.001132.50132.50-12,926-0.03%
2019/09/123.5131.2800.00131.003.52,9210.12%
2019/09/1100.002130.00130.00-22,930-0.07%
2019/09/0900.0016131.00131.00-162,914-0.55%
2019/09/0600.001129.00129.50-12,914-0.03%
2019/09/042126.0000.00127.0022,9390.07%
2019/08/301121.5000.00124.5012,9980.03%
2019/08/2900.000122.00121.0002,9850.00%
2019/08/282121.5000.00121.0022,9980.07%
2019/08/271122.0000.00121.0013,0100.03%
2019/08/2300.002125.00125.00-23,015-0.07%
2019/08/212125.5000.00125.0023,0780.06%
2019/08/201126.0000.00125.0013,0810.03%
2019/08/1410124.1000.00123.50103,1020.32%
2019/08/131122.0000.00121.0013,0160.03%
2019/08/122124.501124.50123.5013,0290.03%
2019/08/0800.001124.00124.00-13,027-0.03%
2019/08/073125.1700.00124.0033,0270.10%
2019/08/062122.5000.00124.0023,0560.07%
2019/08/051124.001124.50124.0003,0990.00%
2019/08/027128.002128.00125.5053,1850.16%
2019/08/015131.5000.00133.0053,0700.16%
2019/07/311133.0000.00131.5013,0460.03%
2019/07/3000.001139.50139.50-13,004-0.03%
2019/07/292141.2500.00141.0022,9700.07%
2019/07/193140.0000.00139.0032,8540.11%
2019/07/181138.0000.00138.0012,8680.03%
2019/07/1500.002137.00137.50-22,834-0.07%
2019/07/122135.7500.00135.0022,8240.07%
2019/07/0900.001135.00135.00-12,842-0.04%
2019/07/0500.006133.83135.50-62,858-0.21%
2019/07/021132.0000.00132.5012,9150.03%
2019/06/261127.0000.00128.5012,9740.03%
2019/06/242130.000130.00130.0022,9340.07%
2019/06/201127.002127.00128.00-12,893-0.03%
2019/06/191127.0000.00128.0012,8580.03%
2019/06/1700.002125.50125.00-22,908-0.07%
2019/06/132123.2500.00121.0022,9440.07%
2019/06/1000.001119.00120.00-12,776-0.04%
2019/06/0600.002115.00115.50-22,763-0.07%
2019/05/314117.1300.00116.5042,7990.14%
2019/05/281114.0000.00114.0012,7770.04%
2019/05/244116.3800.00115.5042,7840.14%
2019/05/232112.7500.00114.5022,7700.07%
2019/05/170.3115.0000.00114.500.32,8880.01%
2019/05/101125.001124.50123.0002,7440.00%
2019/05/0600.001129.50129.50-12,634-0.04%
2019/04/3000.001129.00131.50-12,720-0.04%
2019/04/291131.5000.00132.0012,7220.04%
2019/04/2400.001130.00130.00-12,759-0.04%
2019/04/181133.001130.50130.5002,8790.00%
2019/04/152136.0000.00134.0023,0090.07%
2019/04/1200.001134.00135.00-13,043-0.03%
2019/04/0800.003133.33134.00-33,058-0.10%
2019/04/021127.503128.33129.00-22,986-0.07%
2019/03/292124.004124.63126.00-22,884-0.07%
2019/03/2700.002122.50122.00-22,852-0.07%
2019/03/2600.001122.00123.50-12,868-0.03%
2019/03/221123.003123.00123.00-22,854-0.07%
2019/03/2100.001123.00122.50-12,882-0.03%
2019/03/201123.501122.98123.0002,8940.00%
2019/03/183118.006119.50120.50-32,805-0.11%
2019/03/1200.001115.00115.00-12,819-0.04%
2019/03/111.1113.4400.00113.001.12,8500.04%
2019/03/0700.001115.50115.50-12,895-0.03%
2019/03/050.2120.004119.00120.00-3.92,902-0.13%
2019/03/047120.5700.00120.5072,9310.24%
2019/02/2700.002120.00121.00-22,913-0.07%
2019/02/263117.003118.50119.5002,8970.00%
2019/02/2500.002117.00117.00-22,859-0.07%
2019/02/211116.5000.00116.5012,8940.03%
2019/02/201114.0021114.55116.50-202,888-0.69%
2019/02/193113.3300.00112.5032,8650.10%
2019/02/181116.009115.28118.00-82,859-0.28%
2019/02/112112.0000.00112.0022,9500.07%
2019/01/3000.001113.00113.00-12,978-0.03%
2019/01/2900.001111.50112.00-12,991-0.03%
2019/01/254111.501111.50112.0033,1150.10%
2019/01/231109.5000.00110.0013,2280.03%
2019/01/2200.004109.00111.00-43,273-0.12%
2019/01/1800.001.3108.00108.50-1.33,349-0.04%
2019/01/1700.001109.00109.00-13,405-0.03%
2019/01/1520106.502107.00108.00183,6020.50%
2019/01/1400.002106.00106.50-23,636-0.06%
2019/01/1000.0010.1105.85106.50-10.13,713-0.27%
2019/01/0800.00199.70100.50-13,649-0.03%
2019/01/0700.00498.9399.70-43,676-0.11%
2019/01/04198.0000.0098.0013,7170.03%
2019/01/03197.20197.6197.0003,8510.00%
2019/01/02197.90198.5098.1003,9120.00%
2018/12/2800.00396.7096.90-33,893-0.08%
2018/12/26295.4500.0095.0023,9160.05%
2018/12/25294.5000.0094.5023,9580.05%
2018/12/24195.50196.5096.2003,9610.00%
2018/12/21196.5000.0096.5014,0530.02%
2018/12/1900.00197.4097.40-14,075-0.02%
2018/12/17198.10197.8098.3004,2220.00%
2018/12/14197.20197.6097.9004,2810.00%
2018/12/13297.1000.0097.1024,3020.05%
2018/12/10196.80297.3097.10-14,334-0.02%
2018/12/0700.00196.9097.30-14,337-0.02%
2018/12/06496.1500.0095.3044,3540.09%
2018/12/05197.9000.0097.7014,3680.02%
2018/12/03498.40199.00100.5034,3770.07%
2018/11/3000.00295.9596.10-24,312-0.05%
2018/11/29195.20496.1895.20-34,286-0.07%
2018/11/28393.60394.2795.0004,2570.00%
2018/11/27492.4500.0093.5044,2580.09%
2018/11/2600.00193.2092.20-14,255-0.02%
2018/11/23192.0000.0092.0014,2550.02%
2018/11/22193.4000.0093.1014,2630.02%
2018/11/19194.20994.5094.70-84,283-0.19%
2018/11/16194.00295.0093.90-14,310-0.02%
2018/11/15494.5300.0094.5044,3190.09%
2018/11/12194.50694.0894.90-54,321-0.12%
2018/11/09691.8500.0092.1064,3690.14%
2018/11/07192.6000.0093.4014,3410.02%
2018/11/0600.00191.8091.30-14,338-0.02%
2018/11/05189.9000.0091.5014,3250.02%
2018/11/02189.80391.0791.30-24,404-0.05%
2018/11/0100.00889.9191.00-84,351-0.18%
2018/10/31287.80389.3388.20-14,285-0.02%
2018/10/30586.90387.3388.0024,2110.05%
2018/10/29186.0000.0086.4014,1990.02%
2018/10/263.184.45183.7085.002.14,1790.05%
2018/10/25181.30382.0383.70-24,102-0.05%
2018/10/24282.55483.8884.30-24,111-0.05%
2018/10/23387.20284.9085.3014,0860.02%
2018/10/22689.5500.0090.3063,9660.15%
2018/10/19789.53490.3590.8033,9310.08%
2018/10/18193.8000.0092.4013,8730.03%
2018/10/1700.00292.6592.90-23,860-0.05%
2018/10/16290.4500.0091.5023,8530.05%
2018/10/1500.00192.0091.40-13,841-0.03%
2018/10/122.291.21191.3093.001.23,8010.03%
2018/10/11891.8800.0092.0083,7350.21%
2018/10/09399.9700.0099.9033,5780.08%
2018/10/082102.0000.00102.0023,5070.06%
2018/10/043105.5000.00105.5033,5370.08%
2018/09/2700.0015108.50109.00-153,643-0.41%
2018/09/2500.002107.50109.00-23,724-0.05%
2018/09/192105.5000.00105.5023,7040.05%
2018/09/1400.001102.50103.50-13,776-0.03%
2018/09/121100.0000.00100.5013,7920.03%
2018/09/1100.001100.0099.90-13,879-0.03%
2018/09/101102.003101.50102.00-23,988-0.05%
2018/09/0715103.002.2102.50102.5012.84,0230.32%
2018/09/0600.004103.50103.50-44,028-0.10%
2018/09/0400.001104.50104.50-14,052-0.02%
2018/09/0300.000.4104.50104.00-0.44,106-0.01%
2018/08/3100.001104.50104.50-14,115-0.02%
2018/08/301103.0000.00104.0014,1460.02%
2018/08/271103.5000.00104.0014,1430.02%
2018/08/2400.001102.50102.50-14,104-0.02%
2018/08/2300.002101.50102.00-24,248-0.05%
2018/08/17299.40299.8099.1004,2120.00%
2018/08/16199.00198.3098.2004,2250.00%
2018/08/1500.001103.00101.50-14,146-0.02%
2018/08/1400.0014103.61104.00-144,141-0.34%
2018/08/1300.002102.50102.50-24,147-0.05%
2018/08/1000.001103.00102.50-14,139-0.02%
2018/08/0900.007102.00101.50-74,161-0.17%
2018/08/081198.9800.0098.80114,0280.27%
2018/08/0300.00298.5099.30-24,240-0.05%
2018/08/0100.00199.90100.50-14,383-0.02%
2018/07/271104.5000.00104.5014,3110.02%
2018/07/2600.006105.08105.00-64,358-0.14%
2018/07/2500.001104.00104.00-14,364-0.02%
2018/07/182100.0000.00100.0024,6330.04%
2018/07/17599.5000.00100.0054,6090.11%
2018/07/16199.50399.7099.40-24,622-0.04%
2018/07/1200.00199.1099.10-14,599-0.02%
2018/07/09297.60195.5097.6014,6220.02%
2018/07/06195.4000.0094.8014,6390.02%
2018/07/02197.600.498.0097.200.64,6810.01%
2018/06/29199.8000.00100.0014,6180.02%
2018/06/28199.5000.0099.0014,5550.02%
2018/06/262100.7500.00101.0024,5110.04%
2018/06/2200.002105.00105.00-24,411-0.05%
2018/06/204102.6300.00103.0044,4660.09%
2018/06/192104.7500.00104.5024,5470.04%
2018/06/1500.001108.50107.50-14,449-0.02%
2018/06/141107.000.1107.50106.500.94,4500.02%
2018/06/1300.0010109.50109.00-104,578-0.22%
2018/06/1211112.3600.00110.00114,8300.23%
2018/06/1100.005112.70112.50-54,878-0.10%
2018/06/0800.005111.00111.00-54,926-0.10%
2018/06/0700.005111.50112.00-55,033-0.10%
2018/06/0500.001109.00110.00-15,269-0.02%
2018/06/041108.501110.00109.0005,2690.00%
2018/06/0100.003108.83109.00-35,261-0.06%
2018/05/3100.002107.00107.00-25,260-0.04%
2018/05/305105.4000.00105.0055,1760.10%
2018/05/242110.751111.00108.0015,3220.02%
2018/05/2300.004109.00108.50-45,311-0.08%
2018/05/221107.0010107.00107.50-95,402-0.17%
2018/05/182106.0000.00106.0025,4440.04%
2018/05/173107.671108.50108.0025,4950.04%
2018/05/142112.0000.00112.5025,6550.04%
2018/05/1137110.0039111.53112.00-25,657-0.04%
2018/05/1021109.762109.50109.00195,5730.34%
2018/05/091109.5000.00109.5015,4540.02%
2018/05/0810108.0000.00108.00105,4380.18%
2018/05/071107.0000.00107.0015,4510.02%
2018/05/033106.6700.00105.5035,5890.05%
2018/04/3000.008110.25109.00-85,852-0.14%
2018/04/2700.001106.50107.00-15,721-0.02%
2018/04/242105.756107.08104.50-45,775-0.07%
2018/04/182101.001104.00102.0015,7980.02%
2018/04/171101.505102.00102.00-45,895-0.07%
2018/04/135104.5000.00104.5055,8560.09%
2018/04/122106.503107.33106.50-15,931-0.02%
2018/04/117105.143105.83105.0046,0770.07%
2018/04/101102.002102.50103.50-16,154-0.02%
2018/04/0900.00399.3799.90-36,111-0.05%
2018/04/033100.5000.00100.5036,0630.05%
2018/04/0210103.5000.00103.00106,0240.17%
2018/03/3000.001101.00103.00-16,106-0.02%
2018/03/291100.5000.00100.0016,0890.02%
2018/03/271102.5000.00103.0016,0280.02%
2018/03/231100.0010100.50101.50-96,040-0.15%
2018/03/223103.6700.00103.0036,0330.05%
2018/03/212105.001107.00107.0015,8720.02%
2018/03/205105.2000.00105.0055,8820.09%
2018/03/1900.001110.00107.00-15,852-0.02%
2018/03/1600.009.8105.23107.00-9.85,684-0.17%
2018/03/1500.0012101.92102.50-125,440-0.22%
2018/03/133102.501103.00103.5025,4700.04%
2018/03/1200.008101.75105.50-85,373-0.15%
2018/03/09196.6000.0097.1015,2030.02%
2018/03/08195.6000.0095.9015,2120.02%
2018/03/0500.001197.6797.30-115,339-0.21%
2018/03/02496.7300.0096.6045,3030.08%
2018/03/0100.00199.1099.20-15,265-0.02%
2018/02/27198.00198.2098.2005,1970.00%
2018/02/2300.00198.0096.80-15,183-0.02%
2018/02/221096.00496.6897.7065,2680.11%
2018/02/2100.00192.4094.80-15,260-0.02%
2018/02/12290.6000.0090.3025,2500.04%
2018/02/0800.00791.5193.00-75,287-0.13%
2018/02/07391.5000.0090.6035,3310.06%
2018/02/06690.25391.8390.2035,3710.06%
2018/02/05193.5000.0093.7015,3900.02%
2018/02/0100.001498.5098.40-146,373-0.22%
2018/01/31397.50197.5098.1026,4050.03%
2018/01/30197.50197.0097.8006,4530.00%
2018/01/29599.881.197.9697.603.96,4450.06%
2018/01/266100.204100.3899.2026,3920.03%
2018/01/25698.522799.55100.50-216,334-0.33%
2018/01/24297.102.197.4697.20-0.16,2060.00%
2018/01/22295.0000.0095.1026,1730.03%
2018/01/19195.4000.0095.6016,2440.02%
2018/01/1800.00196.1096.80-16,404-0.02%
2018/01/1700.001294.1496.70-126,617-0.18%
2018/01/16594.00194.5093.8046,7910.06%
2018/01/1500.00195.4095.60-16,789-0.01%
2018/01/12194.80295.4095.00-16,829-0.01%
2018/01/11495.45395.3795.5016,8520.01%
2018/01/1000.00193.1092.80-16,838-0.01%
2018/01/0900.00993.8694.20-96,922-0.13%
2018/01/0500.002692.3393.60-267,306-0.36%
2018/01/0400.003689.8290.00-367,162-0.50%
2018/01/03187.60787.4787.90-67,166-0.08%
2018/01/0200.00287.8087.60-27,187-0.03%
三多支撐股 攻守兼備UDN聯合新聞網－28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