• 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-東湖 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-東湖 券商分點個股進出

群益金鼎-東湖 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
2024/11/222122.7500.00122.00210,0770.02%
2024/11/200.5122.1000.00122.000.510,1100.00%
2024/11/195.1122.035.5124.09124.00-0.410,0590.00%
2024/11/180.3120.9400.00121.000.39,9100.00%
2024/11/153.5123.4200.00121.503.59,7580.04%
2024/11/144.5125.424123.50123.500.59,5800.01%
2024/11/136.3126.471126.50127.005.39,3270.06%
2024/11/1241.9130.950.2130.73130.5041.78,9320.47%
2024/11/116.8144.991143.00145.005.88,2700.07%
2024/11/088149.191150.50149.0078,1980.09%
2024/11/070.1146.505147.50147.00-58,226-0.06%
2024/11/060.5147.201146.50146.50-0.58,232-0.01%
2024/11/050.1149.1000.00149.000.18,2390.00%
2024/11/040.6148.9500.00148.500.68,3320.01%
2024/11/012.5146.5800.00148.002.58,5000.03%
2024/10/301.7150.8900.00151.501.78,3960.02%
2024/10/290.5151.7000.00151.000.58,3830.01%
2024/10/252153.0000.00153.5028,4520.02%
2024/10/231.1155.0000.00154.501.18,4750.01%
2024/10/2200.002156.50156.50-28,524-0.02%
2024/10/210.1156.5000.00156.000.18,5990.00%
2024/10/182157.001155.50156.5018,6140.01%
2024/10/170.6155.5000.00155.000.68,7530.01%
2024/10/160.4154.021154.00155.00-0.68,899-0.01%
2024/10/1400.001155.00156.50-18,988-0.01%
2024/10/111.1153.0300.00152.001.19,0650.01%
2024/10/0920.3161.491.3159.23157.50199,0630.21%
2024/10/080.3162.663.4164.10163.00-38,945-0.03%
2024/10/072.5163.103163.67165.00-0.58,821-0.01%
2024/10/044162.002.2161.50161.501.88,5970.02%
2024/10/011.2159.961159.50158.500.28,3920.00%
2024/09/303.1163.392.1164.00163.5018,2920.01%
2024/09/273161.833.3162.25163.50-0.38,2360.00%
2024/09/2600.002153.50152.00-27,585-0.03%
2024/09/253155.337152.07155.50-47,539-0.05%
2024/09/201145.002.3144.95146.00-1.37,519-0.02%
2024/09/1800.000.3142.00142.50-0.37,6180.00%
2024/09/131141.5000.00142.0017,7840.01%
2024/09/120.8137.1500.00139.000.87,8440.01%
2024/09/103.6138.6300.00136.503.67,9000.05%
2024/09/092.5140.621141.06142.001.47,7630.02%
2024/09/063141.5000.00143.5037,8320.04%
2024/09/051143.001143.00141.5007,9070.00%
2024/09/042.4143.0600.00143.002.48,0710.03%
2024/09/020.1146.000145.50145.500.18,0950.00%
2024/08/292.3143.0000.00144.002.38,0550.03%
2024/08/282.6144.6100.00144.502.68,0940.03%
2024/08/272146.251146.50147.5018,4650.01%
2024/08/261.4147.352.5148.26148.50-1.18,441-0.01%
2024/08/232.1143.071144.18143.501.18,3220.01%
2024/08/223.3145.840.6146.45145.502.78,3610.03%
2024/08/211.1147.5200.00148.001.18,3690.01%
2024/08/201.1148.5000.00148.001.18,3920.01%
2024/08/191.1148.050.5148.50149.000.68,5300.01%
2024/08/164149.0000.00148.5048,6290.05%
2024/08/131147.0000.00147.5018,7600.01%
2024/08/121147.0000.00147.5018,8930.01%
2024/08/091.1141.7100.00143.001.19,0240.01%
2024/08/083.1140.0000.00140.003.19,1530.03%
2024/08/070141.0000.00143.0009,2940.00%
2024/08/061.3137.601137.00137.500.39,5140.00%
2024/08/055.7139.154138.38138.001.79,7840.02%
2024/08/020.2149.0000.00148.500.210,2640.00%
2024/08/012152.0000.00153.50210,3260.02%
2024/07/310152.0000.00152.00010,3180.00%
2024/07/301146.031147.00149.50010,2740.00%
2024/07/290.1149.0100.00148.500.110,2420.00%
2024/07/261.1149.0000.00149.001.110,2410.01%
2024/07/231150.011151.50151.50010,2940.00%
2024/07/224.3146.012146.50147.002.310,3090.02%
2024/07/192.3151.690.1152.00150.502.210,1620.02%
2024/07/180.3154.1900.00154.500.310,0380.00%
2024/07/177.1162.7900.00162.007.19,8780.07%
2024/07/162162.752163.75163.5009,7640.00%
2024/07/150163.2800.00164.5009,7600.00%
2024/07/121163.505163.50163.50-49,691-0.04%
2024/07/1100.000.7158.06160.50-0.79,562-0.01%
2024/07/100158.000.3158.00158.00-0.39,4420.00%
2024/07/092.1157.9000.00157.502.19,3910.02%
2024/07/050157.5000.00157.0009,3200.00%
2024/07/041158.000159.50158.0019,3330.01%
2024/07/0300.0011155.05156.00-119,294-0.12%
2024/07/020154.4600.00155.0009,0080.00%
2024/07/015156.4000.00155.5059,0190.06%
2024/06/283153.5100.00153.5038,9190.03%
2024/06/275.2153.0300.00152.505.28,8820.06%
2024/06/260158.501157.50155.50-18,643-0.01%
2024/06/251156.5000.00156.0018,5560.01%
2024/06/242159.5000.00158.5028,3470.02%
2024/06/210161.5000.00160.5008,2320.00%
2024/06/200.1163.501.5163.00163.00-1.47,960-0.02%
2024/06/191160.000.2160.00160.500.87,9420.01%
2024/06/1800.000161.50161.5007,8750.00%
2024/06/170160.503159.33161.00-37,839-0.04%
2024/06/140156.5000.00156.5007,7430.00%
2024/06/1300.002155.25155.00-27,710-0.03%
2024/06/1200.001153.51153.50-17,691-0.01%
2024/06/112.3151.5700.00151.502.37,6790.03%
2024/06/061153.501155.00154.0007,4710.00%
2024/06/050155.0000.00155.5007,4090.00%
2024/06/040154.0000.00153.5007,4300.00%
2024/06/030155.5000.00156.0007,4250.00%
2024/05/3100.000.2153.00152.00-0.27,3780.00%
2024/05/300.2154.0600.00153.000.26,9340.00%
2024/05/291.1155.450.4155.00155.000.76,9060.01%
2024/05/280.3156.001154.50155.00-0.86,879-0.01%
2024/05/279153.500154.00154.0096,8070.13%
2024/05/241.2150.541151.50150.500.26,7620.00%
2024/05/233.7151.081150.50150.502.76,7270.04%
2024/05/222.1154.040.1155.00154.5026,5880.03%
2024/05/2100.009.4155.02155.00-9.46,500-0.14%
2024/05/200.6156.509156.17156.00-8.46,477-0.13%
2024/05/171.1152.5500.00152.501.16,3510.02%
2024/05/161.1153.981153.50153.000.16,3340.00%
2024/05/152.1152.790.2153.00153.0026,3220.03%
2024/05/142.3151.936152.83153.00-3.76,231-0.06%
2024/05/130.3156.000.1157.63157.000.26,0320.00%
2024/05/102.4151.6900.00153.002.45,8750.04%
2024/05/093.2153.820155.00150.003.25,6450.06%
2024/05/0829.5154.033154.17152.0026.55,2800.50%
2024/05/0710.9168.423168.00168.007.94,7290.17%
2024/05/060.3172.5000.00173.000.34,5660.01%
2024/05/031172.5000.00172.0014,5670.02%
2024/04/3000.000.8173.00172.50-0.84,552-0.02%
2024/04/2611.5168.6500.00168.0011.54,4200.26%
2024/04/250172.0000.00171.0004,3680.00%
2024/04/241172.5000.00173.5014,4050.02%
2024/04/231172.5000.00173.0014,4330.02%
2024/04/220172.000172.00172.5004,4230.00%
2024/04/194.8168.021.2169.00168.003.64,3780.08%
2024/04/170.3171.001170.50170.50-0.84,222-0.02%
2024/04/163.4170.405.1172.02170.00-1.74,189-0.04%
2024/04/150174.0000.00173.0004,1510.00%
2024/04/120175.5000.00174.5004,1810.00%
2024/04/1100.002176.00175.50-24,179-0.05%
2024/04/091178.000178.00178.5014,1710.02%
2024/04/081175.505.7176.00176.00-4.74,131-0.11%
2024/04/031175.500.1175.00175.500.94,1380.02%
2024/04/021.1176.091.2176.50176.00-0.14,0790.00%
2024/04/010175.500.1175.50175.50-0.14,0590.00%
2024/03/292172.0000.00172.0024,0230.05%
2024/03/280.1172.5000.00171.500.14,0110.00%
2024/03/263.1171.0200.00172.003.14,0300.08%
2024/03/253170.500.5173.00174.002.54,0020.06%
2024/03/222.6171.6100.00171.502.64,0140.06%
2024/03/2100.002176.50176.50-24,008-0.05%
2024/03/202172.005172.50172.00-34,104-0.07%
2024/03/1911.6172.792.1173.00172.509.54,1190.23%
2024/03/180175.501.3174.30174.00-1.24,147-0.03%
2024/03/153.2176.1900.00177.003.24,1560.08%
2024/03/142.3178.913.1179.48179.00-0.84,126-0.02%
2024/03/130.2176.000.3176.63176.00-0.14,0860.00%
2024/03/121.3174.9200.00176.001.34,0700.03%
2024/03/086.1171.6100.00172.506.14,0680.15%
2024/03/070175.001173.50175.00-14,034-0.02%
2024/03/060.1175.0000.00175.000.14,0260.00%
2024/03/050.1174.000.3173.62173.50-0.24,0630.00%
2024/03/040.2173.7500.00174.000.24,0520.00%
2024/03/0100.000.4173.50174.00-0.44,098-0.01%
2024/02/291.2172.7100.00174.501.24,1160.03%
2024/02/274.2172.2900.00172.004.24,0890.10%
2024/02/268.1175.9800.00173.008.14,0480.20%
2024/02/235.1176.802177.00176.003.14,0120.08%
2024/02/225.1176.200.3176.00176.004.94,0450.12%
2024/02/212177.0000.00176.0024,0320.05%
2024/02/200.1175.7500.00177.500.14,0250.00%
2024/02/194.3173.750174.50174.004.24,0430.10%
2024/02/165.5168.4800.00171.005.54,0540.13%
2024/02/150.7171.3800.00170.000.73,9330.02%
2024/02/051173.0000.00174.0013,8570.03%
2024/02/0200.004174.50174.50-43,863-0.10%
2024/02/010175.5000.00175.0003,8090.00%
2024/01/310.1174.501.4174.13174.00-1.33,772-0.03%
2024/01/304.3176.0700.00174.004.33,7640.11%
2024/01/290.2179.5000.00179.000.23,6580.01%
2024/01/261.2178.8700.00177.501.23,6500.03%
2024/01/255.1180.2900.00179.505.13,6300.14%
2024/01/241179.9900.00178.0013,6100.03%
2024/01/230.2181.3900.00181.000.23,5930.01%
2024/01/220.1181.500.1180.00180.0003,6100.00%
2024/01/170.1179.0800.00178.500.13,6260.00%
2024/01/161.1182.551.2181.57182.0003,5870.00%
2024/01/151184.0500.00184.0013,6090.03%
2024/01/120.2184.6400.00184.500.23,6740.01%
2024/01/110.1186.5000.00186.000.13,6780.00%
2024/01/094.1183.4300.00182.504.13,6810.11%
2024/01/085.2187.031187.00186.004.23,6570.11%
2024/01/055.3192.931.3193.28190.0043,6280.11%
2024/01/040.3193.7500.00195.500.33,6290.01%
2024/01/0315190.674.1191.49192.0010.93,6570.30%
2024/01/0200.001.2192.00194.00-1.23,613-0.03%
2023/12/292192.7500.00193.0023,5700.06%
2023/12/280.1188.9900.00189.500.13,5630.00%
2023/12/271.1190.481191.00190.500.13,5460.00%
2023/12/262.2189.451189.50189.001.23,5510.03%
2023/12/250.2187.0000.00186.500.23,5710.01%
2023/12/220186.5000.00186.5003,6130.00%
2023/12/210.1186.500.2187.00187.50-0.13,5970.00%
2023/12/200.2187.0025185.00185.00-24.83,572-0.69%
2023/12/195186.501185.50186.5043,5640.11%
2023/12/185.3188.4700.00186.505.33,5780.15%
2023/12/155.2187.466.1186.02187.50-0.93,526-0.03%
2023/12/140.1178.5000.00179.500.13,3970.00%
2023/12/138.5176.2800.00175.508.53,3590.25%
2023/12/120.1179.001179.50179.00-13,357-0.03%
2023/12/111.1178.500.5178.50178.500.63,3420.02%
2023/12/0710.1178.7600.00179.0010.13,2680.31%
2023/12/060.1181.5000.00180.000.13,2620.00%
2023/12/040.2182.750183.50181.500.23,3100.01%
2023/12/010183.0000.00182.5003,2900.00%
2023/11/300.1185.5000.00186.000.13,2610.00%
2023/11/290.1184.501185.50183.00-0.93,179-0.03%
2023/11/2800.001185.00185.00-13,183-0.03%
2023/11/270184.5000.00183.5003,1650.00%
2023/11/220182.500.2181.67182.50-0.13,1770.00%
2023/11/2100.0015.1181.33181.00-15.13,171-0.48%
2023/11/171.4178.1500.00177.501.43,1410.05%
2023/11/150.1174.250.3174.50175.00-0.23,083-0.01%
2023/11/131.1173.050.2175.50172.500.93,1670.03%
2023/11/102.2173.590174.50173.502.23,2470.07%
2023/11/091178.0000.00178.0013,3590.03%
2023/11/081.1179.9300.00179.001.13,5210.03%
2023/11/060.1181.5000.00181.000.13,5320.00%
2023/11/0100.001174.50173.50-13,715-0.03%
2023/10/312176.0000.00175.5023,8150.05%
2023/10/300178.5000.00177.5003,8490.00%
2023/10/270.1179.001180.00179.00-0.93,876-0.02%
2023/10/266.5171.3800.00171.506.53,8890.17%
2023/10/250.1174.5000.00173.500.13,9050.00%
2023/10/241.3169.861171.00171.000.33,9600.01%
2023/10/234172.2500.00172.0043,9730.10%
2023/10/200.2173.8400.00174.000.23,9540.01%
2023/10/190.6178.0000.00179.000.63,9050.01%
2023/10/180179.0000.00179.0003,9370.00%
2023/10/125180.0000.00183.5054,0630.12%
2023/10/110182.505183.80183.50-54,117-0.12%
2023/10/060.1178.750.1179.00178.0004,0690.00%
2023/10/050.1178.0000.00177.500.14,0990.00%
2023/10/041176.5000.00177.0014,1000.02%
2023/09/282181.2500.00181.0024,1520.05%
2023/09/2600.000182.50180.0004,1550.00%
2023/09/250.1182.0000.00181.500.14,1430.00%
2023/09/210.2176.3800.00175.500.24,1560.01%
2023/09/200181.000.3181.50180.00-0.34,115-0.01%
2023/09/1800.001.2182.63183.00-1.24,094-0.03%
2023/09/152183.001184.00182.5014,1390.02%
2023/09/130176.5000.00177.0004,0810.00%
2023/09/120175.2100.00176.0004,1020.00%
2023/09/110.1175.501176.50175.00-14,117-0.02%
2023/09/080.1172.5000.00172.500.14,1230.00%
2023/09/073.4174.9500.00174.503.44,1800.08%
2023/09/060.1178.9000.00179.500.14,1570.00%
2023/09/055180.0000.00179.0054,1530.12%
2023/09/041181.0000.00181.5014,1500.02%
2023/09/010.1177.5000.00178.500.14,1730.00%
2023/08/311.1177.6600.00177.501.14,1570.03%
2023/08/300177.0000.00177.0004,1380.00%
2023/08/291.1176.201177.00178.500.14,1540.00%
2023/08/2500.000.1179.50178.00-0.14,5220.00%
2023/08/241.3177.031177.00177.000.34,5490.01%
2023/08/232.2173.840174.50174.002.24,6180.05%
2023/08/211.1176.6000.00179.001.14,7080.02%
2023/08/180.1181.5000.00180.000.14,7060.00%
2023/08/171.1181.500182.50181.5014,6820.02%
2023/08/160.1174.502173.75174.00-24,622-0.04%
2023/08/154.2170.751170.50170.003.24,5730.07%
2023/08/1417174.440174.50173.50174,4560.38%
2023/08/113.1187.5600.00186.003.14,3510.07%
2023/08/100189.0000.00187.0004,3970.00%
2023/08/090187.5000.00186.5004,4890.00%
2023/08/084.3185.4600.00185.004.34,4810.09%
2023/08/070.7188.7600.00187.500.74,3890.02%
2023/08/042.3194.660196.50194.002.34,2900.05%
2023/08/022.6200.1700.00201.002.64,1710.06%
2023/08/016.1200.2700.00202.506.14,1280.15%
2023/07/310.1208.063208.17208.00-2.94,081-0.07%
2023/07/282.1205.5500.00205.002.13,9880.05%
2023/07/274.6206.230.1205.50204.504.53,9410.11%
2023/07/265.1204.015204.50203.500.13,8800.00%
2023/07/250.1207.002207.00207.50-23,846-0.05%
2023/07/241.1205.1100.00205.001.13,8520.03%
2023/07/2110.4203.7700.00204.0010.43,8470.27%
2023/07/200.1208.5000.00206.500.13,8110.00%
2023/07/190.6212.0810212.75212.00-9.43,756-0.25%
2023/07/180.1213.001210.50211.00-0.93,732-0.02%
2023/07/170.1214.750.1214.00215.0003,6880.00%
2023/07/1400.0014.5211.07212.00-14.53,641-0.40%
2023/07/135204.501203.00203.5043,5520.11%
2023/07/121.1202.5500.00202.501.13,5350.03%
2023/07/075.2201.0400.00201.005.23,5470.15%
2023/07/062206.0000.00204.0023,5210.06%
2023/07/041210.001211.00210.0003,4490.00%
2023/07/0300.005206.00205.50-53,425-0.15%
2023/06/300.1203.5000.00204.000.13,4890.00%
2023/06/2900.001204.00204.00-13,498-0.03%
2023/06/282201.2500.00203.0023,5320.06%
2023/06/262.2200.0300.00202.002.23,5240.06%
2023/06/216.1201.441202.00201.505.13,5460.14%
2023/06/201205.5000.00205.0013,4990.03%
2023/06/191207.0000.00207.0013,5090.03%
2023/06/165205.502205.50205.0033,5050.09%
2023/06/1517.1205.180206.00205.5017.13,4680.49%
2023/06/1400.001209.00208.50-13,455-0.03%
2023/06/134.4204.911205.00204.003.43,4490.10%
2023/06/070.1213.501213.00213.00-13,474-0.03%
2023/06/060.1209.505209.00209.00-53,485-0.14%
2023/06/050.1209.0000.00206.500.13,5110.00%
2023/06/0200.001205.50205.00-13,541-0.03%
2023/05/318203.3100.00202.5083,5030.23%
2023/05/300.1207.5000.00207.000.13,1070.00%
2023/05/290.1211.001.2208.33210.50-1.23,138-0.04%
2023/05/260.4205.8800.00206.000.43,2170.01%
2023/05/252.4203.9000.00206.002.43,2420.07%
2023/05/241.1210.5200.00210.001.13,1720.03%
2023/05/231214.0000.00213.5013,1590.03%
2023/05/222.1215.2200.00215.002.13,1470.07%
2023/05/190.2217.3800.00216.000.23,1160.01%
2023/05/180.1217.5000.00218.000.13,0940.00%
2023/05/170.1214.5000.00214.000.13,0680.00%
2023/05/161.1207.140209.00208.001.13,0250.04%
2023/05/150.4209.4000.00209.000.42,9760.01%
2023/05/121222.0000.00222.0012,8700.03%
2023/05/093224.0000.00224.0032,8710.10%
2023/05/050.1220.0000.00220.500.12,9270.00%
2023/05/040.1221.5000.00221.000.12,9640.00%
2023/04/2800.000223.00223.0003,3530.00%
2023/04/270.1222.001219.50220.00-13,367-0.03%
2023/04/260224.5000.00224.5003,4050.00%
2023/04/2400.000225.50226.0003,4800.00%
2023/04/180229.5000.00230.0003,6800.00%
2023/04/171229.0100.00230.0013,7280.03%
2023/04/110.1228.0000.00228.000.13,8220.00%
2023/04/061221.031220.50220.5003,8180.00%
2023/03/302224.500225.50225.5023,7790.05%
2023/03/290229.500.4228.26228.50-0.43,820-0.01%
2023/03/2800.001233.00233.00-13,831-0.03%
2023/03/242232.001.2232.22232.000.93,9460.02%
2023/03/230234.0000.00237.0004,0070.00%
2023/03/220.1233.5000.00234.000.14,0750.00%
2023/03/211229.0000.00229.0014,0960.02%
2023/03/2000.000.5230.20231.00-0.54,108-0.01%
2023/03/161228.001.1227.92228.00-0.14,2330.00%
2023/03/150.1231.8200.00229.500.14,2740.00%
2023/03/141.1229.231230.00229.500.14,3870.00%
2023/03/131227.503.7232.12234.50-2.74,432-0.06%
2023/03/102.1228.0200.00227.002.14,4790.05%
2023/03/091234.001234.50234.5004,5490.00%
2023/03/070.2230.671232.00232.00-0.94,677-0.02%
2023/03/031226.0000.00226.0014,6980.02%
2023/03/021228.001226.00226.0004,7050.00%
2023/03/010.1229.250.1229.00229.0004,7190.00%
2023/02/241.1221.410.2220.50225.500.94,6790.02%
2023/02/2300.000.7226.01225.00-0.74,601-0.01%
2023/02/210.2229.1700.00228.500.24,6320.00%
2023/02/161231.500.2233.00231.500.85,1110.02%
2023/02/152233.5000.00234.5025,1890.04%
2023/02/140.1233.5000.00234.000.15,2110.00%
2023/02/070.1229.0000.00227.500.15,5460.00%
2023/02/030231.0000.00230.0005,6830.00%
2023/02/021.1231.551232.50231.000.15,8020.00%
2023/01/311.2227.2000.00225.001.25,8920.02%
2023/01/3000.000.2238.00240.00-0.25,9570.00%
2023/01/170.1230.140.1230.00230.0006,1030.00%
2023/01/160.3229.501232.00231.50-0.76,219-0.01%
2023/01/1300.000.3222.50222.00-0.36,1860.00%
2023/01/120.1226.500.2227.25226.00-0.26,2220.00%
2023/01/112.1231.930.2231.58229.501.96,1970.03%
2023/01/100231.001.1229.64233.00-1.16,169-0.02%
2023/01/091227.501.2227.13231.00-0.16,1470.00%
2023/01/0600.004222.50224.00-46,105-0.07%
2023/01/050.1221.000.1225.00220.0006,1880.00%
2023/01/040222.000.1222.00223.0006,1730.00%
2022/12/290.1210.5000.00214.000.16,1470.00%
2022/12/281.1217.9000.00215.001.16,1150.02%
2022/12/270.1219.0000.00219.500.16,1150.00%
2022/12/230.1216.483215.50216.50-36,133-0.05%
2022/12/223.1217.470.1218.50215.5036,1340.05%
2022/12/2100.001.1219.98219.50-1.16,135-0.02%
2022/12/201.2215.0800.00213.501.26,0700.02%
2022/12/191217.501.2218.36218.00-0.26,0460.00%
2022/12/160.1214.5000.00214.500.16,0130.00%
2022/12/151.1218.003.1217.34219.50-2.15,964-0.03%
2022/12/140214.503214.00213.50-35,875-0.05%
2022/12/1200.001210.50210.50-15,785-0.02%
2022/12/090.1212.502214.00212.50-1.95,812-0.03%
2022/12/085203.601211.50210.0045,7670.07%
2022/12/0700.000.2209.00208.00-0.25,7420.00%
2022/12/060.1211.001213.50214.50-15,700-0.02%
2022/12/051.1212.450.1212.50212.0015,6170.02%
2022/12/020.1208.002209.50211.50-1.95,573-0.03%
2022/12/012.5206.100.1205.50205.002.45,5020.04%
2022/11/3000.000.1196.50201.50-0.15,3930.00%
2022/11/290.1191.0000.00192.500.15,2910.00%
2022/11/281.1188.0700.00191.001.15,3350.02%
2022/11/250.2192.380.3193.00192.50-0.15,3620.00%
2022/11/240.1190.5000.00191.500.15,4060.00%
2022/11/2320.1188.992188.75188.5018.15,4500.33%
2022/11/220.1184.0000.00184.500.15,5900.00%
2022/11/1700.001183.00185.50-15,496-0.02%
2022/11/1632187.5630.3187.50187.501.75,4370.03%
2022/11/152.1192.571.3193.58195.000.95,3140.02%
2022/11/1423.1186.8128.2187.18190.00-5.15,173-0.10%
2022/11/110.1175.5000.00173.000.14,9390.00%
2022/11/0910.1169.5011169.05169.50-0.94,807-0.02%
2022/11/0811166.1411.1167.41166.00-0.14,7510.00%
2022/11/0400.000156.50157.5004,6140.00%
2022/11/0300.001153.00154.00-14,559-0.02%
2022/11/022151.5000.00151.5024,5420.04%
2022/11/011154.000154.50154.5014,4720.02%
2022/10/311144.531146.00149.0004,4080.00%
2022/10/2840.1149.5030154.00149.5010.14,3070.23%
2022/10/2725149.9050148.00150.00-254,273-0.59%
2022/10/261.1141.1400.00143.001.14,2030.03%
2022/10/2532.3143.1334147.50141.50-1.74,013-0.04%
2022/10/240.2161.181157.50157.00-0.83,771-0.02%
2022/10/210167.0000.00164.5003,6470.00%
2022/10/200.1168.0000.00168.500.13,6220.00%
2022/10/1400.001172.00170.50-13,684-0.03%
2022/10/130.7168.7100.00165.500.73,7360.02%
2022/10/121176.0000.00178.0013,7440.03%
2022/10/110.2177.6900.00176.000.23,7680.00%
2022/10/070.1187.0000.00186.500.13,7750.00%
2022/10/030.2180.8300.00179.000.23,8250.00%
2022/09/300180.750181.50182.5003,8890.00%
2022/09/290.1184.001183.50182.50-13,913-0.02%
2022/09/280184.5000.00181.5003,9830.00%
2022/09/260.3187.5000.00185.500.34,0590.01%
2022/09/200.1198.5000.00197.500.14,3000.00%
2022/09/190198.002199.50198.50-24,319-0.05%
2022/09/150.1199.5000.00199.500.14,3360.00%
2022/09/141197.0000.00196.5014,3700.02%
2022/09/130.1203.0000.00202.000.14,3560.00%
2022/09/080.2194.0000.00193.500.24,3770.00%
2022/09/070.3189.901189.50187.50-0.84,426-0.02%
2022/09/0600.001193.50192.50-14,433-0.02%
2022/09/051.1187.2600.00190.001.14,4470.02%
2022/09/020.5189.6000.00188.500.54,4270.01%
2022/09/010.2193.0000.00193.000.24,3650.00%
2022/08/310.1198.7500.00197.000.14,3170.00%
2022/08/302.1200.9900.00200.502.14,2720.05%
2022/08/294.6202.9200.00199.004.64,2110.11%
2022/08/253215.0000.00215.5034,0540.07%
2022/08/1900.001219.00219.00-14,286-0.02%
2022/08/1800.000.5221.50222.00-0.54,344-0.01%
2022/08/1500.000227.50226.0004,3790.00%
2022/08/111218.0000.00218.5014,4340.02%
2022/08/0900.001221.00220.00-14,579-0.02%
2022/08/083216.003217.00219.0004,6310.00%
2022/08/0500.006.4215.18216.00-6.44,738-0.14%
2022/08/032204.5000.00203.5024,8600.04%
2022/08/0100.000210.50213.0004,8910.00%
2022/07/290.5210.001211.50211.50-0.54,887-0.01%
2022/07/280204.5000.00204.0004,8480.00%
2022/07/271202.5000.00203.5014,8400.02%
2022/07/261202.5000.00202.5014,8410.02%
2022/07/250199.0000.00199.0004,7890.00%
2022/07/210193.001195.00197.00-14,763-0.02%
2022/07/190189.5000.00187.5004,7050.00%
2022/07/151183.0000.00185.5014,5560.02%
2022/07/140191.5000.00192.5004,5010.00%
2022/07/0800.002192.00192.50-24,387-0.05%
2022/07/010.1190.0000.00189.000.14,1710.00%
2022/06/232201.5000.00203.0023,8810.05%
2022/06/2200.002201.00202.50-23,856-0.05%
2022/06/212224.5000.00224.5023,7950.05%
2022/06/170220.0000.00218.5003,7210.00%
2022/06/161235.001227.00227.0003,6820.00%
2022/06/150.2226.0000.00226.500.23,6570.01%
2022/06/102224.2500.00223.5023,6950.05%
2022/06/090228.501228.05228.50-13,678-0.03%
2022/06/080229.8300.00231.0003,6690.00%
2022/06/0200.000224.00222.5003,7410.00%
2022/06/011224.490222.00222.5013,7770.03%
2022/05/311221.500.2218.20225.000.83,7660.02%
2022/05/301216.001.1215.00215.50-0.13,6140.00%
2022/05/260.1201.5800.00199.000.13,5440.00%
2022/05/251206.001204.00204.5003,5420.00%
2022/05/241208.001205.00202.5003,5330.00%
2022/05/2000.001205.00205.00-13,521-0.03%
2022/05/192202.252201.00204.5003,4760.00%
2022/05/182203.502200.00207.0003,4130.00%
2022/05/173196.331196.50194.5023,2930.06%
2022/05/160.1192.0000.00193.000.13,2300.00%
2022/05/130193.7200.00192.5003,1760.00%
2022/05/120.1203.0000.00199.500.13,0640.00%
2022/05/113.3211.3800.00212.503.32,9920.11%
2022/05/100.3213.8000.00215.500.32,9410.01%
2022/05/090.4230.7500.00225.000.42,8340.01%
2022/05/060.5235.9700.00236.500.52,8660.02%
2022/05/0500.001244.00242.00-12,894-0.03%
2022/05/040244.0000.00244.0002,8890.00%
2022/04/281.3235.6500.00236.001.32,9420.04%
2022/04/1400.002.1253.05254.00-2.12,959-0.07%
2022/04/120247.0000.00245.5002,9740.00%
2022/04/0700.001257.00256.00-12,895-0.03%
2022/04/061.1256.9800.00260.001.12,8630.04%
2022/03/3100.001255.50253.50-12,804-0.04%
2022/03/2900.000251.00251.0002,7500.00%
2022/03/231.5252.750.3253.50255.001.22,7400.04%
2022/03/2200.001250.00251.00-12,738-0.04%
2022/03/2100.000.1250.50248.50-0.12,7460.00%
2022/03/181243.000244.50246.0012,7460.04%
2022/03/170.3240.501241.50241.00-0.72,705-0.03%
2022/03/162.4226.8600.00230.002.42,6390.09%
2022/03/150.1233.5000.00233.000.12,5900.00%
2022/03/140240.005236.00238.50-52,565-0.19%
2022/03/095235.9900.00235.0052,5540.20%
2022/03/080.2233.3900.00232.500.22,5470.01%
2022/03/070.2243.7500.00240.500.22,5070.01%
2022/03/042.1252.0000.00251.002.12,5500.08%
2022/03/020258.1000.00258.0002,5460.00%
2022/02/250.2254.3300.00251.000.22,5180.01%
2022/02/2400.001260.50258.50-12,456-0.04%
2022/02/231264.0000.00263.0012,4570.04%
2022/02/221258.001259.50259.0002,4440.00%
2022/02/211262.5000.00264.0012,4470.04%
2022/02/1800.001263.50263.00-12,463-0.04%
2022/02/170.5268.0000.00267.500.52,4710.02%
2022/02/160.5268.501269.00269.00-0.52,479-0.02%
2022/02/1100.003271.33272.50-32,522-0.12%
2022/02/0800.001261.01260.50-12,468-0.04%
2022/01/250243.0000.00244.0002,4300.00%
2022/01/241247.000246.50248.0012,4370.04%
2022/01/210.1253.4300.00252.500.12,4550.01%
2022/01/171250.500252.50252.0012,6110.04%
2022/01/140.2252.9700.00253.000.22,6130.01%
2022/01/1300.001270.00271.00-12,563-0.04%
2022/01/0300.002271.25268.00-22,713-0.07%
2021/12/302267.502264.50263.5002,7590.00%
2021/12/1300.001258.00255.50-13,639-0.03%
2021/12/080261.501260.50263.50-13,728-0.03%
2021/12/071256.5000.00260.0013,7550.03%
2021/12/0200.001255.00253.50-13,750-0.03%
2021/11/2900.001241.50242.00-13,714-0.03%
2021/11/241246.5000.00246.5013,7810.03%
2021/11/230.2246.3300.00246.000.23,8240.00%
2021/11/221245.0000.00246.0013,8560.03%
2021/11/181255.0000.00253.5013,8650.03%
2021/11/151247.0000.00248.5013,9730.03%
2021/11/1200.000252.50252.0003,9800.00%
2021/11/0800.001260.50261.50-13,916-0.03%
2021/11/0500.001259.00265.00-13,930-0.03%
2021/11/0100.000.1273.00275.00-0.13,9370.00%
2021/10/2800.001.3267.13268.50-1.33,907-0.03%
2021/10/2700.001267.00270.50-13,886-0.03%
2021/10/261256.000.1253.00256.000.93,8410.02%
2021/10/211242.5000.00244.0013,8200.03%
2021/10/2000.0020240.00240.50-203,778-0.53%
2021/10/141229.001229.00229.5003,7580.00%
2021/10/1320230.2500.00231.50203,7510.53%
2021/10/050.1230.9100.00229.500.13,5600.00%
2021/09/291.3240.0400.00240.001.33,4200.04%
2021/09/280.1246.0000.00246.000.13,3500.00%
2021/09/221245.0300.00249.0013,1870.03%
2021/09/174260.0000.00255.5043,0370.13%
2021/09/131271.5000.00272.0012,9040.03%
2021/09/1000.000266.00266.5002,9050.00%
2021/09/0900.000.2265.00264.50-0.22,908-0.01%
2021/09/0700.005258.00258.00-52,979-0.17%
2021/09/061250.0000.00253.5012,9710.03%
2021/09/0200.001258.50259.50-12,896-0.03%
2021/08/300264.5000.00266.0002,7860.00%
2021/08/2600.0011253.14254.00-112,699-0.41%
2021/08/2500.001.2246.67244.50-1.22,681-0.04%
2021/08/230.2243.0000.00243.500.22,6640.01%
2021/08/1300.000.2232.00233.00-0.22,676-0.01%
2021/08/091220.0000.00221.0012,7730.04%
2021/08/060.1219.0000.00218.000.12,8050.00%
2021/08/050.1220.0000.00218.500.12,8430.00%
2021/07/071210.0000.00210.0012,8620.03%
2021/07/0500.000.2205.50207.00-0.22,847-0.01%
2021/06/3000.001201.50202.50-12,836-0.04%
2021/06/2800.000.2204.00204.00-0.22,818-0.01%
2021/06/1600.000201.50200.0002,7650.00%
2021/05/271202.5000.00212.5013,2000.03%
2021/05/251204.502204.00204.00-13,210-0.03%
2021/05/2400.002207.50209.00-23,225-0.06%
2021/05/211202.001.1204.95205.50-0.13,2720.00%
2021/05/201199.5000.00202.0013,3000.03%
2021/05/1900.000.1199.50201.50-0.13,3200.00%
2021/05/1800.000.4197.50197.00-0.43,312-0.01%
2021/05/172190.7500.00187.0023,3410.06%
2021/05/130.1186.8600.00186.000.13,2550.00%
2021/05/120.1184.5000.00188.000.13,2110.00%
2021/05/063199.0000.00200.0033,2680.09%
2021/05/0500.003.1198.00198.00-3.13,279-0.10%
2021/05/0400.002196.25197.50-23,318-0.06%
2021/04/261200.5000.00203.0013,3640.03%
2021/04/220200.5000.00200.5003,3430.00%
2021/04/211199.0000.00199.5013,3440.03%
2021/04/141203.0000.00204.5013,3150.03%
2021/04/121204.0000.00202.5013,3280.03%
2021/04/0700.001198.00199.00-13,311-0.03%
2021/03/3000.002196.75199.50-23,300-0.06%
2021/03/2900.001193.00194.00-13,262-0.03%
2021/03/2600.001191.00191.50-13,253-0.03%
2021/03/241182.5000.00184.5013,2740.03%
2021/03/231182.503183.50183.00-23,349-0.06%
2021/03/221183.501184.00183.0003,4070.00%
2021/03/191185.0000.00187.0013,4500.03%
2021/03/181193.5000.00190.5013,3970.03%
2021/03/1100.002184.00190.00-23,243-0.06%
2021/03/1000.001176.00177.00-13,150-0.03%
2021/03/0800.001170.00170.50-13,188-0.03%
2021/03/051167.501168.00170.0003,1830.00%
2021/03/0200.001175.00170.00-13,271-0.03%
2021/02/261173.0000.00172.0013,2890.03%
2021/02/251179.0000.00180.5013,2110.03%
2021/02/2400.001176.00176.50-13,174-0.03%
2021/02/2300.001174.50175.50-13,173-0.03%
2021/02/221171.501172.00170.5003,1310.00%
2021/02/1900.003174.00174.50-33,113-0.10%
2021/02/0400.001163.50164.00-13,084-0.03%
2021/02/032161.0000.00162.5023,1480.06%
2021/02/021163.0000.00163.0013,2120.03%
2021/01/272161.7500.00161.0023,1650.06%
2021/01/262163.2500.00162.5023,1660.06%
2021/01/2000.001171.00168.00-13,168-0.03%
2021/01/192169.7500.00168.5023,1260.06%
2021/01/1500.001171.50170.00-13,263-0.03%
2021/01/1400.001175.00172.50-13,253-0.03%
2021/01/1300.001172.00172.00-13,264-0.03%
2021/01/071167.0000.00169.0013,2970.03%
2021/01/0600.001165.50165.50-13,312-0.03%
2021/01/0500.001165.50166.00-13,283-0.03%
2020/12/3100.000167.50168.0003,3400.00%
2020/12/3000.002167.00167.00-23,336-0.06%
2020/12/241162.5000.00160.5013,4060.03%
2020/12/2200.001165.00162.50-13,417-0.03%
2020/12/211166.0000.00166.0013,4680.03%
2020/12/1800.001162.50164.00-13,452-0.03%
2020/12/172165.001165.50165.0013,4480.03%
2020/12/1600.001162.00163.00-13,394-0.03%
2020/12/1500.008157.38158.00-83,358-0.24%
2020/12/141152.0000.00152.0013,3080.03%
2020/12/112154.7600.00155.0023,3310.06%
2020/12/105154.701155.00155.0043,3250.12%
2020/12/082155.5000.00156.5023,3340.06%
2020/12/042159.002159.50159.0003,3190.00%
2020/12/032157.2500.00158.0023,3120.06%
2020/12/0200.003160.83161.50-33,272-0.09%
2020/12/012157.002158.50159.5003,2700.00%
2020/11/302157.251157.50156.0013,3070.03%
2020/11/261161.5000.00162.5013,2350.03%
2020/11/2500.000.3160.50159.50-0.33,236-0.01%
2020/11/230.9165.461165.50166.00-0.13,2180.00%
2020/11/182165.002164.50166.0003,1810.00%
2020/11/171166.003165.33167.50-23,186-0.06%
2020/11/1100.002.2160.23161.50-2.23,331-0.07%
2020/11/0900.001152.00154.50-13,515-0.03%
2020/11/062.2148.6800.00150.002.23,4460.06%
2020/11/0400.001147.00147.00-13,437-0.03%
2020/11/031143.004144.00144.00-33,413-0.09%
2020/10/2900.001139.00139.50-13,425-0.03%
2020/10/283141.1700.00140.0033,4510.09%
2020/10/271142.5000.00143.5013,4320.03%
2020/10/231142.002143.75144.00-13,429-0.03%
2020/10/2000.001138.00139.00-13,351-0.03%
2020/10/161135.502136.00135.50-13,302-0.03%
2020/10/0800.001135.00135.00-13,276-0.03%
2020/10/0600.001134.50134.00-13,288-0.03%
2020/09/3000.003131.00131.00-33,272-0.09%
2020/09/2900.002130.00129.50-23,270-0.06%
2020/09/251127.5000.00126.5013,3370.03%
2020/09/244126.8810125.00126.00-63,338-0.18%
2020/09/231130.5000.00130.5013,3280.03%
2020/09/221131.5000.00130.5013,3710.03%
2020/09/2100.001134.50135.00-13,392-0.03%
2020/09/1600.001131.00134.00-13,542-0.03%
2020/09/1500.000.2130.00130.00-0.23,5740.00%
2020/09/1400.004129.01130.00-43,618-0.11%
2020/09/111129.0000.00130.0013,6410.03%
2020/09/0900.001130.50130.50-13,692-0.03%
2020/09/0700.001131.50130.50-13,771-0.03%
2020/09/0300.000.1131.50131.50-0.13,9060.00%
2020/09/021127.5000.00129.0013,8950.03%
2020/09/011127.0000.00127.5013,8960.03%
2020/08/2600.0013.1135.00135.00-13.13,949-0.33%
2020/08/2500.001135.00135.50-13,992-0.03%
2020/08/2100.0021134.19134.00-214,066-0.52%
2020/08/2022131.2010135.65132.50124,0570.30%
2020/08/1900.002138.00138.00-24,010-0.05%
2020/08/1800.001.1137.28135.00-1.14,015-0.03%
2020/08/1700.002.1135.00136.00-2.13,968-0.05%
2020/08/141130.0000.00132.0013,9410.03%
2020/08/133133.336132.42132.50-33,878-0.08%
2020/08/1000.000.1124.50124.00-0.13,7030.00%
2020/08/073125.003124.00124.0003,7590.00%
2020/08/0500.000.2125.00125.50-0.23,8070.00%
2020/08/0400.000.1123.50123.50-0.13,8460.00%
2020/08/032120.750.2121.50121.001.83,8500.05%
2020/07/291124.505123.80124.50-44,001-0.10%
2020/07/2800.0010121.75121.50-104,097-0.24%
2020/07/2700.007123.50123.00-74,199-0.17%
2020/07/213125.172126.00126.0014,4200.02%
2020/07/171122.0000.00123.0014,4870.02%
2020/07/161125.0000.00123.5014,5550.02%
2020/07/141125.0000.00123.5014,6030.02%
2020/07/1000.006125.33125.00-64,750-0.13%
2020/07/072127.752127.50128.5004,8330.00%
2020/07/014125.382125.75126.0025,1530.04%
2020/06/301122.002123.50125.00-15,173-0.02%
2020/06/243119.331119.50119.0025,2660.04%
2020/06/2312119.002119.25118.50105,3800.19%
2020/06/222127.7500.00128.0025,4360.04%
2020/06/1800.001128.00128.00-15,555-0.02%
2020/06/1700.002127.00127.00-25,633-0.04%
2020/06/161127.0000.00127.5015,8250.02%
2020/06/121122.5000.00124.0016,0720.02%
2020/06/0900.0015126.00126.00-156,416-0.23%
2020/06/0800.0013124.46124.50-136,524-0.20%
2020/06/042122.002123.50124.0006,7280.00%
2020/06/031121.001122.00122.5006,8360.00%
2020/06/021120.007119.64119.00-66,832-0.09%
2020/06/0100.001119.00119.00-16,875-0.01%
2020/05/2800.002117.00116.50-26,896-0.03%
2020/05/264117.5000.00117.5047,0100.06%
2020/05/2100.002114.50114.00-27,179-0.03%
2020/05/181111.0000.00111.5017,2290.01%
2020/05/141114.0000.00113.0017,2320.01%
2020/05/1200.001116.00116.00-17,170-0.01%
2020/05/1100.001117.00116.50-17,181-0.01%
2020/05/081113.502113.25113.00-17,139-0.01%
2020/05/071112.5000.00113.0017,1660.01%
2020/05/0600.001113.50113.00-17,168-0.01%
2020/05/0500.0012109.71110.50-127,117-0.17%
2020/05/042109.0000.00108.5027,1140.03%
2020/04/301114.502114.50114.50-17,042-0.01%
2020/04/292110.501105.00111.0017,0070.01%
2020/04/286102.1713102.88103.00-76,941-0.10%
2020/04/271100.5000.00101.0017,0870.01%
2020/04/23198.1000.0097.9017,0290.01%
2020/04/21297.55199.3096.5016,9990.01%
2020/04/20299.903100.33101.00-16,969-0.01%
2020/04/172101.251101.0099.5017,0040.01%
2020/04/16199.8000.0099.6016,9490.01%
2020/04/1513101.585102.50102.0086,8730.12%
2020/04/14298.95199.50100.0016,8090.01%
2020/04/13196.5000.0096.4016,8000.01%
2020/04/09196.0000.0096.3016,7770.01%
2020/04/0800.00196.4096.10-16,736-0.01%
2020/04/0700.001.194.2494.50-1.16,668-0.02%
2020/04/06189.9000.0091.1016,5210.02%
2020/04/01191.5000.0092.3016,3250.02%
2020/03/31292.8500.0091.5026,2510.03%
2020/03/30192.5000.0093.7016,0770.02%
2020/03/2710100.50297.5596.7085,9880.13%
2020/03/26393.6000.0096.5035,8630.05%
2020/03/25193.00492.9091.00-35,743-0.05%
2020/03/24287.9500.0087.1025,6100.04%
2020/03/23180.2000.0080.1015,5440.02%
2020/03/2000.00179.0085.40-15,502-0.02%
2020/03/19478.3700.0077.7045,3380.07%
2020/03/18288.50186.7086.3015,2310.02%
2020/03/17488.43190.0087.3035,1350.06%
2020/03/16495.03193.7094.0034,9630.06%
2020/03/13791.9400.0097.4074,8870.14%
2020/03/123101.508101.94101.50-54,685-0.11%
2020/03/117107.295109.00106.0024,5930.04%
2020/03/107105.6411.1103.92106.00-4.14,500-0.09%
2020/03/097108.3600.00107.0074,4020.16%
2020/03/033116.331117.50116.0024,0670.05%
2020/03/021110.0000.00114.0014,0230.02%
2020/02/271116.5000.00115.0013,9950.03%
2020/02/261117.5000.00117.0013,9290.03%
2020/02/2522117.506116.50118.00163,8570.41%
2020/02/246120.502120.00120.0043,7640.11%
2020/02/2015125.0000.00124.50153,6300.41%
2020/02/192129.0000.00128.0023,5450.06%
2020/02/181128.502129.00128.00-13,529-0.03%
2020/02/173127.673127.67128.5003,5080.00%
2020/02/142124.752124.50125.5003,4830.00%
2020/02/122125.252125.00126.0003,4980.00%
2020/02/1000.002122.00126.00-23,469-0.06%
2020/02/078128.5000.00126.5083,4080.23%
2020/02/062131.5000.00132.0023,3580.06%
2020/02/052129.0000.00129.5023,3410.06%
2020/02/041128.0000.00128.0013,2810.03%
2020/02/035122.0000.00122.5053,2360.15%
2020/01/315126.007128.50127.00-23,133-0.06%
2020/01/301128.502129.00128.50-13,061-0.03%
2020/01/2000.003142.50142.50-32,868-0.10%
2020/01/154142.632143.00142.5022,9570.07%
2020/01/141141.501142.00142.5003,0190.00%
2020/01/133140.501140.00140.0022,9600.07%
2020/01/0800.003136.50136.50-32,965-0.10%
2020/01/031136.0000.00136.5012,9160.03%
2019/12/2500.000.1138.50138.50-0.12,9190.00%
2019/12/2000.003139.00139.50-32,957-0.10%
2019/12/1900.001.1138.04138.50-1.12,942-0.04%
2019/12/182138.002138.50137.5002,9270.00%
2019/12/171138.5000.00140.0012,9230.03%
2019/12/122135.5000.00135.0022,8080.07%
2019/12/116136.085136.00136.0012,7840.04%
2019/12/103132.0000.00134.0032,7630.11%
2019/12/0600.001133.00134.00-12,737-0.04%
2019/12/041135.0000.00135.0012,7080.04%
2019/11/202144.0000.00143.5022,6750.07%
2019/11/1900.001143.50144.00-12,678-0.04%
2019/11/152140.5000.00140.0022,6350.08%
2019/11/1300.0011139.00138.50-112,662-0.41%
2019/11/0800.001140.50140.50-12,742-0.04%
2019/10/3100.002138.00137.50-22,961-0.07%
2019/10/295136.0000.00136.0053,0310.16%
2019/10/2800.001135.00135.00-13,053-0.03%
2019/10/252135.0000.00134.5023,0730.07%
2019/10/242138.755138.10138.50-33,048-0.10%
2019/10/2300.001138.50137.50-13,039-0.03%
2019/10/221133.502136.50136.50-13,010-0.03%
2019/10/1600.002130.50131.00-22,935-0.07%
2019/10/1500.005128.30129.00-52,881-0.17%
2019/10/1400.001128.00128.00-12,887-0.03%
2019/10/092123.7500.00123.0022,8570.07%
2019/10/0800.001125.00125.00-12,835-0.04%
2019/10/031126.0000.00126.0012,8550.04%
2019/10/022127.750.2129.00129.001.92,8540.06%
2019/10/011128.0000.00128.5012,8910.03%
2019/09/261125.5000.00126.0012,8860.03%
2019/09/251124.5000.00125.0012,8890.03%
2019/09/241126.5000.00126.5012,8840.03%
2019/09/231127.5000.00128.0012,8780.03%
2019/09/191128.0000.00128.5012,9050.03%
2019/09/181128.501128.50129.5002,8990.00%
2019/09/172128.5000.00128.0022,8940.07%
2019/09/1600.001132.00132.50-12,926-0.03%
2019/09/064128.504129.75129.5002,9140.00%
2019/09/023127.3300.00127.0033,0430.10%
2019/08/301123.5000.00124.5012,9980.03%
2019/08/141124.5000.00123.5013,1020.03%
2019/08/122125.2500.00123.5023,0290.07%
2019/08/081124.5000.00124.0013,0270.03%
2019/08/071125.501125.50124.0003,0270.00%
2019/08/062120.7500.00124.0023,0560.07%
2019/08/022127.2500.00125.5023,1850.06%
2019/07/317132.006131.50131.5013,0460.03%
2019/07/304139.5000.00139.5043,0040.13%
2019/07/2900.002142.00141.00-22,970-0.07%
2019/07/2600.001140.00140.50-12,940-0.03%
2019/07/2500.001139.00139.00-12,918-0.03%
2019/07/2200.002139.00139.50-22,857-0.07%
2019/07/1900.001140.00139.00-12,854-0.04%
2019/07/1500.001137.00137.50-12,834-0.04%
2019/07/121134.5000.00135.0012,8240.04%
2019/07/0800.001134.50134.00-12,855-0.04%
2019/07/0500.007135.07135.50-72,858-0.24%
2019/07/013130.0000.00131.0032,9150.10%
2019/06/282128.5000.00128.5022,9350.07%
2019/06/262127.0000.00128.5022,9740.07%
2019/06/251129.0000.00129.0012,9520.03%
2019/06/241129.0000.00130.0012,9340.03%
2019/06/201128.0000.00128.0012,8930.03%
2019/06/195126.506127.50128.00-12,858-0.03%
2019/06/175124.006125.58125.00-12,908-0.03%
2019/06/131121.0000.00121.0012,9440.03%
2019/06/121125.5000.00125.5012,9240.03%
2019/06/115123.5034125.32125.00-292,872-1.01%
2019/06/062116.5000.00115.5022,7630.07%
2019/05/315117.000118.00116.5052,7990.18%
2019/05/2900.001114.00114.50-12,757-0.04%
2019/05/235114.5000.00114.5052,7700.18%
2019/05/162117.0000.00116.0022,8580.07%
2019/05/155118.0010118.00119.00-52,847-0.18%
2019/05/142117.5000.00117.5022,8390.07%
2019/05/135118.101120.00120.0042,7880.14%
2019/05/109124.391126.00123.0082,7440.29%
2019/05/091130.0000.00129.5012,6460.04%
2019/05/0800.001132.00133.00-12,623-0.04%
2019/05/061130.0000.00129.5012,6340.04%
2019/05/0300.001133.00133.00-12,650-0.04%
2019/04/261133.0000.00133.0012,7380.04%
2019/04/231130.0000.00130.0012,7550.04%
2019/04/191131.5000.00132.0012,8170.04%
2019/04/182131.0000.00130.5022,8790.07%
2019/04/1700.001133.00133.50-12,953-0.03%
2019/04/152134.5000.00134.0023,0090.07%
2019/04/1000.001134.00133.00-13,077-0.03%
2019/04/0800.002134.00134.00-23,058-0.07%
2019/03/261123.0000.00123.5012,8680.03%
2019/03/251121.0000.00121.5012,8790.03%
2019/03/2200.0010122.50123.00-102,854-0.35%
2019/03/2000.001121.00123.00-12,894-0.03%
2019/03/191118.0000.00118.0012,7960.04%
2019/03/1800.001120.50120.50-12,805-0.04%
2019/03/1510116.0000.00116.50102,7750.36%
2019/03/1200.000.1115.00115.00-0.12,8190.00%
2019/03/111112.5000.00113.0012,8500.04%
2019/03/071115.0000.00115.5012,8950.03%
2019/02/192115.0000.00112.5022,8650.07%
2019/02/1800.001117.50118.00-12,859-0.03%
2019/02/111112.001112.00112.0002,9500.00%
2019/01/3000.001112.50113.00-12,978-0.03%
2019/01/2200.003110.50111.00-33,273-0.09%
2019/01/1700.002108.50109.00-23,405-0.06%
2019/01/152106.752107.25108.0003,6020.00%
2019/01/141105.001106.00106.5003,6360.00%
2019/01/1000.0018105.86106.50-183,713-0.48%
2019/01/097101.5021102.81105.00-143,689-0.38%
2019/01/08199.7000.00100.5013,6490.03%
2019/01/0700.00199.0099.70-13,676-0.03%
2018/12/2800.00196.9096.90-13,893-0.03%
2018/12/25194.3000.0094.5013,9580.03%
2018/12/24596.0000.0096.2053,9610.13%
2018/12/20197.8000.0097.3014,0610.02%
2018/12/19197.50197.4097.4004,0750.00%
2018/12/1800.00197.9098.00-14,086-0.02%
2018/12/17297.8000.0098.3024,2220.05%
2018/12/1400.00597.5697.90-54,281-0.12%
2018/12/1300.000.197.1097.10-0.14,3020.00%
2018/12/1000.00397.0097.10-34,334-0.07%
2018/12/06198.2000.0095.3014,3540.02%
2018/12/0300.008.199.31100.50-8.14,377-0.19%
2018/11/3000.00196.1096.10-14,312-0.02%
2018/11/2800.00194.5095.00-14,257-0.02%
2018/11/22193.9000.0093.1014,2630.02%
2018/11/21192.90694.0294.50-54,289-0.12%
2018/11/2000.00593.9093.50-54,280-0.12%
2018/11/1400.00195.2096.70-14,332-0.02%
2018/11/13193.60294.2594.80-14,324-0.02%
2018/11/1200.00293.8594.90-24,321-0.05%
2018/11/09193.8000.0092.1014,3690.02%
2018/11/021090.80190.5091.3094,4040.20%
2018/11/01189.70290.1091.00-14,351-0.02%
2018/10/31488.9500.0088.2044,2850.09%
2018/10/30185.80187.3088.0004,2110.00%
2018/10/29185.00685.8086.40-54,199-0.12%
2018/10/26384.93184.9085.0024,1790.05%
2018/10/25182.202082.0083.70-194,102-0.46%
2018/10/24183.0000.0084.3014,1110.02%
2018/10/23385.6700.0085.3034,0860.07%
2018/10/22189.60490.0090.30-33,966-0.08%
2018/10/19189.401089.7590.80-93,931-0.23%
2018/10/171593.1000.0092.90153,8600.39%
2018/10/16590.90191.4091.5043,8530.10%
2018/10/15191.10192.0091.4003,8410.00%
2018/10/12491.080.393.8093.003.73,8010.10%
2018/10/11992.7400.0092.0093,7350.24%
2018/10/091100.0000.0099.9013,5780.03%
2018/10/081102.0000.00102.0013,5070.03%
2018/10/0400.0010104.50105.50-103,537-0.28%
2018/10/0300.000.1105.00104.50-0.13,5650.00%
2018/09/274.3109.4326108.56109.00-21.73,643-0.60%
2018/09/211108.502107.50108.50-13,765-0.03%
2018/09/201108.509106.50108.50-83,667-0.22%
2018/09/1900.000.2105.00105.50-0.23,7040.00%
2018/09/122100.0000.00100.5023,7920.05%
2018/09/070.1102.5000.00102.500.14,0230.00%
2018/09/060.6103.0000.00103.500.64,0280.01%
2018/08/21197.801100.50100.5004,2770.00%
2018/08/20398.6700.0098.5034,2320.07%
2018/08/1700.001100.5099.10-14,212-0.02%
2018/08/16498.7300.0098.2044,2250.09%
2018/08/151101.0000.00101.5014,1460.02%
2018/08/1400.001103.00104.00-14,141-0.02%
2018/08/1300.0050102.50102.50-504,147-1.21%
2018/08/103103.0000.00102.5034,1390.07%
2018/08/0900.001101.00101.50-14,161-0.02%
2018/08/08198.9000.0098.8014,0280.02%
2018/07/31199.6000.00100.0014,4020.02%
2018/07/3050105.0000.00107.00504,3701.14%
2018/07/2750105.0000.00104.50504,3111.16%
2018/07/253103.5000.00104.0034,3640.07%
2018/07/2400.001101.50102.50-14,517-0.02%
2018/07/1800.0010100.50100.00-104,633-0.22%
2018/07/161100.5000.0099.4014,6220.02%
2018/07/04396.50695.8096.20-34,673-0.06%
2018/07/03495.6500.0095.2044,7410.08%
2018/07/02597.8800.0097.2054,6810.11%
2018/06/275101.0000.00101.0054,4870.11%
2018/06/263100.8300.00101.0034,5110.07%
2018/06/2510102.5000.00103.00104,4260.23%
2018/06/211104.5000.00104.5014,4230.02%
2018/06/201103.001104.50103.0004,4660.00%
2018/06/151108.009108.00107.50-84,449-0.18%
2018/06/1100.001113.00112.50-14,878-0.02%
2018/06/0100.0040108.50109.00-405,261-0.76%
2018/05/300.2105.5000.00105.000.25,1760.00%
2018/05/281108.5000.00108.5015,2460.02%
2018/05/2500.002109.25109.00-25,289-0.04%
2018/05/2400.0040111.00108.00-405,322-0.75%
2018/05/211106.0000.00107.0015,4490.02%
2018/05/151110.5000.00110.0015,5630.02%
2018/05/0900.001109.50109.50-15,454-0.02%
2018/05/0400.0020104.50106.00-205,512-0.36%
2018/05/0300.0030106.17105.50-305,589-0.54%
2018/05/0200.0010109.00108.50-105,746-0.17%
2018/04/302111.001111.50109.0015,8520.02%
2018/04/242107.003106.67104.50-15,775-0.02%
2018/04/202104.0000.00104.5025,7650.03%
2018/04/1900.001103.50103.00-15,756-0.02%
2018/04/181101.0000.00102.0015,7980.02%
2018/04/172102.002102.00102.0005,8950.00%
2018/04/1600.003106.00105.00-35,862-0.05%
2018/04/1300.004106.00104.50-45,856-0.07%
2018/04/1221106.481106.50106.50205,9310.34%
2018/04/1120105.001106.00105.00196,0770.31%
2018/04/1000.003102.00103.50-36,154-0.05%
2018/04/093299.3100.0099.90326,1110.52%
2018/04/031100.5000.00100.5016,0630.02%
2018/04/0250104.0000.00103.00506,0240.83%
2018/03/3100.001102.50103.50-16,057-0.02%
2018/03/301101.5000.00103.0016,1060.02%
2018/03/292100.2500.00100.0026,0890.03%
2018/03/2700.001105.00103.00-16,028-0.02%
2018/03/261100.5000.00103.0016,0470.02%
2018/03/2300.002101.00101.50-26,040-0.03%
2018/03/222104.0000.00103.0026,0330.03%
2018/03/2100.002105.50107.00-25,872-0.03%
2018/03/204.5105.1100.00105.004.55,8820.08%
2018/03/192109.001108.00107.0015,8520.02%
2018/03/1600.003105.00107.00-35,684-0.05%
2018/03/1511.5102.4100.00102.5011.55,4400.21%
2018/03/1400.000101.50101.5005,5080.00%
2018/03/135103.502103.00103.5035,4700.05%
2018/03/121102.0000.00105.5015,3730.02%
2018/03/0900.00197.0097.10-15,203-0.02%
2018/03/08195.60195.6095.9005,2120.00%
2018/03/051198.0300.0097.30115,3390.21%
2018/03/02196.8000.0096.6015,3030.02%
2018/02/23196.8000.0096.8015,1830.02%
2018/02/2200.00297.9597.70-25,268-0.04%
2018/02/21592.90493.2094.8015,2600.02%
2018/02/09290.1000.0090.1025,2910.04%
2018/02/0800.00193.0093.00-15,287-0.02%
2018/02/07292.2000.0090.6025,3310.04%
2018/02/05193.0000.0093.7015,3900.02%
2018/02/0100.00298.1098.40-26,373-0.03%
2018/01/31297.0000.0098.1026,4050.03%
2018/01/30298.0000.0097.8026,4530.03%
2018/01/2900.00399.2097.60-36,445-0.05%
2018/01/252100.5000.00100.5026,3340.03%
2018/01/2400.00297.1597.20-26,206-0.03%
2018/01/22194.9000.0095.1016,1730.02%
2018/01/19395.2300.0095.6036,2440.05%
2018/01/1800.00396.7796.80-36,404-0.05%
2018/01/1700.00196.4096.70-16,617-0.02%
2018/01/0900.00194.1894.20-16,922-0.02%
2018/01/0500.003.192.2193.60-3.17,306-0.04%
2018/01/0400.00889.6890.00-87,162-0.11%
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