• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)
可現股當沖
  • 股價
    122.0
  • 漲跌
    ▼1.0
  • 漲幅
    -0.81%
  • 成交量
    8,296張
  • 產業
    上市 其他類股

  • 1204人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－華南永昌-麻豆 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

華南永昌-麻豆 券商分點個股進出

華南永昌-麻豆 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/112121.504121.38122.00-210,480-0.02%
2024/12/103.4124.162.1125.52123.001.310,4640.01%
2024/12/091.1120.562120.50121.00-0.910,317-0.01%
2024/12/061.2122.1000.00123.001.210,2650.01%
2024/12/051.1122.020123.25123.00110,2420.01%
2024/12/040.4122.6400.00122.500.410,2610.00%
2024/12/030.1122.710.1123.20123.00010,2520.00%
2024/12/020.1122.361.6120.73121.50-1.510,246-0.01%
2024/11/292.1118.2800.00118.502.110,2070.02%
2024/11/280.1121.0900.00121.000.110,1050.00%
2024/11/274.5123.7300.00122.504.510,0640.04%
2024/11/265123.5000.00123.50510,0690.05%
2024/11/250.1122.0000.00122.000.110,0770.00%
2024/11/220.1123.0500.00122.000.110,0770.00%
2024/11/210.1122.500.1123.00122.00010,1100.00%
2024/11/202.3121.8100.00122.002.310,1100.02%
2024/11/190.5124.187123.43124.00-6.510,059-0.07%
2024/11/1811.7120.5410121.45121.001.79,9100.02%
2024/11/157.1122.781.1123.18121.5069,7580.06%
2024/11/1421.2126.1520124.28123.501.29,5800.01%
2024/11/1328.4127.1925.1127.22127.003.39,3270.04%
2024/11/1222.8130.6400.00130.5022.88,9320.26%
2024/11/111.3143.0014143.86145.00-12.78,270-0.15%
2024/11/082.2148.982152.00149.000.28,1980.00%
2024/11/073.5146.291146.00147.002.58,2260.03%
2024/11/061148.0000.00146.5018,2320.01%
2024/11/055.5148.141.1148.53149.004.48,2390.05%
2024/11/040.1149.0500.00148.500.18,3320.00%
2024/11/015.1146.402.1147.79148.0038,5000.04%
2024/10/300.2151.4900.00151.500.28,3960.00%
2024/10/293.1150.8400.00151.003.18,3830.04%
2024/10/281153.011153.50153.5008,3950.00%
2024/10/250154.0000.00153.5008,4520.00%
2024/10/241.1154.961155.00154.500.18,4470.00%
2024/10/232.2155.521155.00154.501.28,4750.01%
2024/10/220.3156.331156.50156.50-0.78,524-0.01%
2024/10/2100.000157.00156.0008,5990.00%
2024/10/1816157.566156.58156.50108,6140.12%
2024/10/170.1155.550155.50155.000.18,7530.00%
2024/10/160.1155.4100.00155.000.18,8990.00%
2024/10/150.5155.180155.14154.500.58,9190.01%
2024/10/141154.990156.00156.5018,9880.01%
2024/10/110.4154.4010.9153.23152.00-10.69,065-0.12%
2024/10/096.4158.6513156.92157.50-6.69,063-0.07%
2024/10/080.2163.33208162.60163.00-207.98,945-2.32% 大賣/鉅額交易
2024/10/07210.2164.993162.83165.00207.28,8212.35% 大買/鉅額交易
2024/10/0411.2162.091161.00161.5010.28,5970.12%
2024/10/011.2158.772160.00158.50-0.88,392-0.01%
2024/09/305.2164.942.6164.11163.502.58,2920.03%
2024/09/276.2164.294.1163.13163.502.28,2360.03%
2024/09/260.4153.002.1154.40152.00-1.77,585-0.02%
2024/09/2525.2156.3813.2154.45155.50127,5390.16%
2024/09/240145.502145.75146.00-27,297-0.03%
2024/09/231.4144.641145.00145.000.47,4610.01%
2024/09/205.1145.502146.00146.0037,5190.04%
2024/09/191.1144.942145.25145.00-0.97,561-0.01%
2024/09/180.1142.000142.00142.5007,6180.00%
2024/09/161.2142.421142.00142.000.27,7320.00%
2024/09/1300.000139.00142.0007,7840.00%
2024/09/121138.0000.00139.0017,8440.01%
2024/09/111.2136.252137.50137.50-0.87,859-0.01%
2024/09/101.6136.800137.50136.501.57,9000.02%
2024/09/0600.007143.50143.50-77,832-0.09%
2024/09/0510142.3500.00141.50107,9070.13%
2024/09/041143.0000.00143.0018,0710.01%
2024/09/020.2145.001145.50145.50-0.88,095-0.01%
2024/08/3000.000145.50145.5008,0940.00%
2024/08/293.3143.7400.00144.003.38,0550.04%
2024/08/282.4144.5800.00144.502.48,0940.03%
2024/08/270146.5000.00147.5008,4650.00%
2024/08/260.1149.532150.00148.50-1.98,441-0.02%
2024/08/232.1143.5200.00143.502.18,3220.03%
2024/08/220146.0000.00145.5008,3610.00%
2024/08/210148.0000.00148.0008,3690.00%
2024/08/191.3148.1200.00149.001.38,5300.01%
2024/08/161148.502148.50148.50-18,629-0.01%
2024/08/151.1148.4400.00146.001.18,6280.01%
2024/08/141148.502148.50148.50-18,751-0.01%
2024/08/120147.0000.00147.5008,8930.00%
2024/08/091143.501143.01143.0009,0240.00%
2024/08/081.1141.0000.00140.001.19,1530.01%
2024/08/070.4140.213141.83143.00-2.79,294-0.03%
2024/08/066.1137.176.2137.34137.50-0.19,5140.00%
2024/08/052.3141.041140.50138.001.39,7840.01%
2024/08/023.1148.6700.00148.503.110,2640.03%
2024/08/010153.003.3152.97153.50-3.310,326-0.03%
2024/07/311.3150.377152.00152.00-5.710,318-0.05%
2024/07/302146.252.1149.00149.50-0.110,2740.00%
2024/07/291.1148.5500.00148.501.110,2420.01%
2024/07/267.5148.758148.56149.00-0.510,241-0.01%
2024/07/235.1150.9900.00151.505.110,2940.05%
2024/07/223.3146.951147.50147.002.310,3090.02%
2024/07/194.3150.6900.00150.504.310,1620.04%
2024/07/183.4154.081154.50154.502.410,0380.02%
2024/07/170.4162.651163.00162.00-0.69,878-0.01%
2024/07/160163.5000.00163.5009,7640.00%
2024/07/1500.003.4164.50164.50-3.49,760-0.03%
2024/07/122.3163.782163.50163.500.39,6910.00%
2024/07/110160.000.2159.75160.50-0.29,5620.00%
2024/07/080.1158.0000.00158.500.19,3390.00%
2024/07/0400.002160.00158.00-29,333-0.02%
2024/07/030156.0000.00156.0009,2940.00%
2024/07/021.6154.1800.00155.001.69,0080.02%
2024/07/010.1156.4500.00155.500.19,0190.00%
2024/06/280.3154.030154.50153.500.38,9190.00%
2024/06/272.3153.7900.00152.502.38,8820.03%
2024/06/262.1157.0200.00155.502.18,6430.02%
2024/06/250.6158.3300.00156.000.68,5560.01%
2024/06/241.1159.581.1159.50158.5008,3470.00%
2024/06/2100.001162.00160.50-18,232-0.01%
2024/06/200.4162.503162.83163.00-2.67,960-0.03%
2024/06/194160.382.1160.50160.501.97,9420.02%
2024/06/180161.502.3161.50161.50-2.37,875-0.03%
2024/06/173161.0000.00161.0037,8390.04%
2024/06/145156.001155.50156.5047,7430.05%
2024/06/131154.533155.17155.00-27,710-0.03%
2024/06/120.2153.8000.00153.500.27,6910.00%
2024/06/111.2151.580.1152.00151.501.17,6790.01%
2024/06/060.1154.1400.00154.000.17,4710.00%
2024/06/050154.500.8155.59155.50-0.77,409-0.01%
2024/06/040154.5000.00153.5007,4300.00%
2024/06/030155.500156.00156.0007,4250.00%
2024/05/310.3154.451155.50152.00-0.77,378-0.01%
2024/05/300154.501154.00153.00-16,934-0.01%
2024/05/293.1155.321155.50155.002.16,9060.03%
2024/05/281.1155.031.2155.92155.00-0.26,8790.00%
2024/05/2700.005.1153.01154.00-5.16,807-0.08%
2024/05/241.2151.420.3150.50150.500.96,7620.01%
2024/05/234.5151.1600.00150.504.56,7270.07%
2024/05/222.7155.061.4154.71154.501.36,5880.02%
2024/05/211.4155.6000.00155.001.46,5000.02%
2024/05/201156.002.2156.23156.00-1.26,477-0.02%
2024/05/171153.0000.00152.5016,3510.02%
2024/05/161153.001.4153.37153.00-0.46,334-0.01%
2024/05/152.1152.770.1154.50153.0026,3220.03%
2024/05/142.4153.580.2154.00153.002.26,2310.03%
2024/05/130.4157.967157.43157.00-6.66,032-0.11%
2024/05/104.1151.538152.75153.00-3.95,875-0.07%
2024/05/0916.2152.427.1154.65150.009.15,6450.16%
2024/05/0832.6153.6600.00152.0032.65,2800.62%
2024/05/072.9168.340.5169.50168.002.44,7290.05%
2024/05/061172.9700.00173.0014,5660.02%
2024/05/030172.5000.00172.0004,5670.00%
2024/05/020171.5000.00170.5004,5670.00%
2024/04/300173.5000.00172.5004,5520.00%
2024/04/290171.003173.17174.00-34,524-0.07%
2024/04/261.7168.481168.00168.000.74,4200.02%
2024/04/250172.0000.00171.0004,3680.00%
2024/04/240172.452173.50173.50-24,405-0.04%
2024/04/220171.502171.50172.50-24,423-0.04%
2024/04/193.5167.6100.00168.003.54,3780.08%
2024/04/180.1171.5000.00172.000.14,2680.00%
2024/04/171170.5000.00170.5014,2220.02%
2024/04/163.3171.0000.00170.003.34,1890.08%
2024/04/151.1173.150.5174.00173.000.64,1510.01%
2024/04/120175.000.5175.50174.50-0.54,181-0.01%
2024/04/110.2175.501.1176.02175.50-0.94,179-0.02%
2024/04/101179.004179.25178.50-34,199-0.07%
2024/04/091.5177.391177.51178.500.44,1710.01%
2024/04/080.2176.170176.50176.000.14,1310.00%
2024/04/0300.001176.00175.50-14,138-0.02%
2024/04/0200.003176.67176.00-34,079-0.07%
2024/04/0100.001.3175.88175.50-1.34,059-0.03%
2024/03/280173.001173.50171.50-14,011-0.02%
2024/03/272.1172.0000.00172.002.13,9890.05%
2024/03/261171.5100.00172.0014,0300.03%
2024/03/251170.5000.00174.0014,0020.02%
2024/03/223.5171.860173.00171.503.54,0140.09%
2024/03/2100.002176.25176.50-24,008-0.05%
2024/03/200172.5000.00172.0004,1040.00%
2024/03/191.2172.6700.00172.501.24,1190.03%
2024/03/180.1175.0300.00174.000.14,1470.00%
2024/03/150175.600176.00177.0004,1560.00%
2024/03/1400.001.5178.67179.00-1.54,126-0.04%
2024/03/130175.501.3174.91176.00-1.34,086-0.03%
2024/03/120.5174.501175.00176.00-0.54,070-0.01%
2024/03/080.4172.372172.25172.50-1.64,068-0.04%
2024/03/071.2174.001174.48175.000.24,0340.00%
2024/03/060.2175.141175.50175.00-0.84,026-0.02%
2024/03/050.1173.9800.00173.500.14,0630.00%
2024/03/041173.0000.00174.0014,0520.02%
2024/03/010175.0000.00174.0004,0980.00%
2024/02/271172.0000.00172.0014,0890.02%
2024/02/260.6173.531173.50173.00-0.44,048-0.01%
2024/02/220.1176.390.1177.00176.0004,0450.00%
2024/02/201175.502.2176.95177.50-1.24,025-0.03%
2024/02/191173.000174.97174.000.94,0430.02%
2024/02/166.6169.7000.00171.006.64,0540.16%
2024/02/152.2170.7810170.15170.00-7.83,933-0.20%
2024/02/053.4172.4500.00174.003.43,8570.09%
2024/02/020.1174.500175.50174.500.13,8630.00%
2024/02/010.1174.670.1175.00175.0003,8090.00%
2024/01/312.2174.052174.00174.000.23,7720.01%
2024/01/306175.2700.00174.0063,7640.16%
2024/01/290.3179.000.1179.50179.000.33,6580.01%
2024/01/260.2178.8600.00177.500.23,6500.00%
2024/01/254179.501180.00179.5033,6300.08%
2024/01/242.2179.9200.00178.002.23,6100.06%
2024/01/232180.753180.50181.00-13,593-0.03%
2024/01/224179.1300.00180.0043,6100.11%
2024/01/191178.0000.00179.5013,6810.03%
2024/01/180.2178.2400.00177.000.23,6630.01%
2024/01/171.1179.061179.02178.5003,6260.00%
2024/01/160.2182.220183.00182.000.23,5870.01%
2024/01/1500.000.1185.00184.00-0.13,6090.00%
2024/01/111186.5000.00186.0013,6780.03%
2024/01/1011184.3600.00183.00113,6970.30%
2024/01/091183.501185.00182.5003,6810.00%
2024/01/083.2187.372187.00186.001.23,6570.03%
2024/01/054.5191.391193.00190.003.53,6280.10%
2024/01/0400.003.2194.51195.50-3.23,629-0.09%
2024/01/032.9191.151191.50192.001.93,6570.05%
2024/01/0200.001194.00194.00-13,613-0.03%
2023/12/293191.501.1192.53193.001.93,5700.05%
2023/12/2800.002189.25189.50-23,563-0.06%
2023/12/2700.001.8190.27190.50-1.83,546-0.05%
2023/12/2600.005189.50189.00-53,551-0.14%
2023/12/252186.752187.00186.5003,5710.00%
2023/12/2200.001186.50186.50-13,613-0.03%
2023/12/212187.009186.89187.50-73,597-0.19%
2023/12/202188.501184.50185.0013,5720.03%
2023/12/191185.002.1186.74186.50-1.13,564-0.03%
2023/12/181191.003188.67186.50-23,578-0.06%
2023/12/1500.008.6184.72187.50-8.63,526-0.24%
2023/12/141.1176.120.1178.86179.500.93,3970.03%
2023/12/137.2177.4300.00175.507.23,3590.21%
2023/12/123179.0000.00179.0033,3570.09%
2023/12/113.1178.9800.00178.503.13,3420.09%
2023/12/080.1182.001182.50181.00-0.93,301-0.03%
2023/12/071.2179.1400.00179.001.23,2680.04%
2023/12/061.1180.0900.00180.001.13,2620.03%
2023/12/051.1179.5500.00181.001.13,3080.03%
2023/12/042.1181.534182.50181.50-1.93,310-0.06%
2023/12/011.2183.4700.00182.501.23,2900.04%
2023/11/303185.3300.00186.0033,2610.09%
2023/11/290184.0000.00183.0003,1790.00%
2023/11/281184.006.1186.00185.00-5.13,183-0.16%
2023/11/244184.501183.50184.5033,1370.10%
2023/11/220.1181.503181.50182.50-33,177-0.09%
2023/11/210.5181.505181.40181.00-4.53,171-0.14%
2023/11/200.1178.0000.00178.000.13,1220.00%
2023/11/161.2176.3200.00176.501.23,1040.04%
2023/11/152174.2500.00175.0023,0830.06%
2023/11/141.1173.5400.00173.001.13,0770.04%
2023/11/132.2173.0000.00172.502.23,1670.07%
2023/11/104.4173.9200.00173.504.43,2470.14%
2023/11/090.1179.0000.00178.000.13,3590.00%
2023/11/082181.9800.00179.0023,5210.06%
2023/11/060181.751181.50181.00-13,532-0.03%
2023/11/020176.9000.00176.5003,6190.00%
2023/11/011174.5000.00173.5013,7150.03%
2023/10/270179.001179.50179.00-13,876-0.03%
2023/10/260.2172.3600.00171.500.23,8890.01%
2023/10/242170.0000.00171.0023,9600.05%
2023/10/200.5175.3000.00174.000.53,9540.01%
2023/10/1800.001179.00179.00-13,937-0.03%
2023/10/170182.501182.00181.00-13,964-0.02%
2023/10/161182.000.1182.50182.500.93,9970.02%
2023/10/1300.000183.00183.0004,0350.00%
2023/10/1200.001183.01183.50-14,063-0.02%
2023/10/1100.000.1183.50183.50-0.14,1170.00%
2023/10/0600.001179.50178.00-14,069-0.02%
2023/10/042.4176.210.1177.00177.002.34,1000.06%
2023/10/030.1179.502179.50179.00-24,070-0.05%
2023/09/280.2184.0000.00181.000.24,1520.00%
2023/09/2700.001.1181.55184.00-1.14,140-0.03%
2023/09/221175.0000.00177.5014,1530.02%
2023/09/211.1176.0500.00175.501.14,1560.03%
2023/09/200.1181.0000.00180.000.14,1150.00%
2023/09/191184.471184.48184.0004,1030.00%
2023/09/1800.004183.00183.00-44,094-0.10%
2023/09/1500.002184.25182.50-24,139-0.05%
2023/09/140.1178.501179.97180.00-0.94,086-0.02%
2023/09/130176.500177.00177.0004,0810.00%
2023/09/1200.000176.50176.0004,1020.00%
2023/09/081171.000.1174.00172.5014,1230.02%
2023/09/072.6175.4200.00174.502.64,1800.06%
2023/09/0600.000179.50179.5004,1570.00%
2023/08/310.7178.6500.00177.500.74,1570.02%
2023/08/303176.6700.00177.0034,1380.07%
2023/08/291177.0300.00178.5014,1540.02%
2023/08/280.5182.481180.50181.50-0.54,138-0.01%
2023/08/231.1174.681174.50174.000.14,6180.00%
2023/08/220.1178.5000.00177.500.14,6190.00%
2023/08/211178.5100.00179.0014,7080.02%
2023/08/180.1181.001181.50180.00-0.94,706-0.02%
2023/08/172180.253181.83181.50-14,682-0.02%
2023/08/1600.000172.50174.0004,6220.00%
2023/08/152.3170.266171.17170.00-3.74,573-0.08%
2023/08/147174.9100.00173.5074,4560.16%
2023/08/110.1188.330.2188.00186.00-0.14,3510.00%
2023/08/100.1188.5200.00187.000.14,3970.00%
2023/08/0900.003185.50186.50-34,489-0.07%
2023/08/082.8187.9400.00185.002.84,4810.06%
2023/08/076.4189.091190.00187.505.44,3890.12%
2023/08/045.4194.9700.00194.005.44,2900.13%
2023/08/020200.505200.20201.00-54,171-0.12%
2023/08/013200.0100.00202.5034,1280.07%
2023/07/311.4206.7800.00208.001.44,0810.03%
2023/07/281.5205.1700.00205.001.53,9880.04%
2023/07/271204.0200.00204.5013,9410.03%
2023/07/261203.5000.00203.5013,8800.03%
2023/07/2500.001204.50207.50-13,846-0.03%
2023/07/243202.844.4202.58205.00-1.43,852-0.04%
2023/07/212203.5000.00204.0023,8470.05%
2023/07/201206.521209.00206.5003,8110.00%
2023/07/191.2213.252212.75212.00-0.83,756-0.02%
2023/07/181.1212.010.4211.00211.000.73,7320.02%
2023/07/172214.504215.00215.00-23,688-0.05%
2023/07/141.1209.132.1209.83212.00-1.13,641-0.03%
2023/07/133.1204.501.1205.48203.5023,5520.06%
2023/07/121202.5400.00202.5013,5350.03%
2023/07/111204.000204.50204.5013,5420.03%
2023/07/072.2201.3100.00201.002.23,5470.06%
2023/07/061205.0000.00204.0013,5210.03%
2023/07/0500.001211.50210.00-13,470-0.03%
2023/07/040.2210.002210.50210.00-1.83,449-0.05%
2023/07/031.2205.6500.00205.501.23,4250.04%
2023/06/301202.5000.00204.0013,4890.03%
2023/06/292204.0000.00204.0023,4980.06%
2023/06/270.5201.9200.00201.000.53,5260.01%
2023/06/262.1200.520201.50202.002.13,5240.06%
2023/06/214.5201.3700.00201.504.53,5460.13%
2023/06/201205.5100.00205.0013,4990.03%
2023/06/190207.8200.00207.0003,5090.00%
2023/06/161205.0100.00205.0013,5050.03%
2023/06/154.3206.3200.00205.504.33,4680.12%
2023/06/140.1208.632207.75208.50-1.93,455-0.06%
2023/06/136.7204.931205.00204.005.73,4490.17%
2023/06/121213.001213.50209.0003,3490.00%
2023/06/090212.0000.00211.5003,3590.00%
2023/06/080212.0000.00210.0003,4180.00%
2023/06/075212.506212.92213.00-13,474-0.03%
2023/06/062208.003208.67209.00-13,485-0.03%
2023/06/051.1208.0300.00206.501.13,5110.03%
2023/06/020206.1300.00205.0003,5410.00%
2023/06/010206.0000.00204.5003,5040.00%
2023/05/312.1202.8300.00202.502.13,5030.06%
2023/05/302.2207.0200.00207.002.23,1070.07%
2023/05/294.1205.1900.00210.504.13,1380.13%
2023/05/2612.5206.5411206.00206.001.53,2170.05%
2023/05/253.1204.3800.00206.003.13,2420.10%
2023/05/241.1210.011211.00210.000.13,1720.00%
2023/05/230.1214.7600.00213.500.13,1590.00%
2023/05/220215.6700.00215.0003,1470.00%
2023/05/190.3216.541222.38216.00-0.83,116-0.02%
2023/05/181217.9600.00218.0013,0940.03%
2023/05/172.1213.2200.00214.002.13,0680.07%
2023/05/162.3207.5700.00208.002.33,0250.07%
2023/05/155.6210.0600.00209.005.62,9760.19%
2023/05/120223.0000.00222.0002,8700.00%
2023/05/101224.5100.00225.0012,8650.04%
2023/05/090225.0000.00224.0002,8710.00%
2023/05/080225.5000.00226.0002,9160.00%
2023/05/050.2220.1900.00220.500.22,9270.01%
2023/05/040221.790.2222.00221.00-0.22,964-0.01%
2023/05/030.1223.030223.50222.500.13,0530.00%
2023/05/020225.0000.00225.0003,2040.00%
2023/04/280224.000223.00223.0003,3530.00%
2023/04/271.3219.1900.00220.001.33,3670.04%
2023/04/260225.0000.00224.5003,4050.00%
2023/04/250.1223.7200.00222.000.13,4450.00%
2023/04/240225.5000.00226.0003,4800.00%
2023/04/2100.000225.50225.5003,5390.00%
2023/04/1800.001229.50230.00-13,680-0.03%
2023/04/171229.501231.50230.0003,7280.00%
2023/04/143232.834232.88233.50-13,781-0.03%
2023/04/112227.992228.25228.0003,8220.00%
2023/04/105224.3000.00224.0053,8130.13%
2023/04/070224.000.1224.00223.50-0.13,8150.00%
2023/04/065221.4000.00220.5053,8180.13%
2023/03/312.5222.571222.50223.501.53,8120.04%
2023/03/306.3225.810.1226.00225.506.23,7790.16%
2023/03/294.1225.412227.75228.502.13,8200.05%
2023/03/282233.7500.00233.0023,8310.05%
2023/03/271233.0000.00233.0013,8750.03%
2023/03/241231.503231.33232.00-23,946-0.05%
2023/03/230234.001236.98237.00-14,007-0.02%
2023/03/221230.5000.00234.0014,0750.02%
2023/03/211229.000229.00229.0014,0960.02%
2023/03/170230.5000.00230.0004,1760.00%
2023/03/161227.000228.00228.0014,2330.02%
2023/03/1500.001229.50229.50-14,274-0.02%
2023/03/140231.5000.00229.5004,3870.00%
2023/03/130226.505.1230.33234.50-5.14,432-0.11%
2023/03/101228.0000.00227.0014,4790.02%
2023/03/090234.500.2234.00234.50-0.14,5490.00%
2023/03/081233.5000.00232.5014,6620.02%
2023/03/070231.001232.00232.00-14,677-0.02%
2023/03/061.2226.7300.00228.001.24,6720.03%
2023/03/0300.000.7228.00226.00-0.74,698-0.02%
2023/03/021227.0000.00226.0014,7050.02%
2023/03/010.1229.0000.00229.000.14,7190.00%
2023/02/241220.000.5225.50225.500.54,6790.01%
2023/02/232.1226.500226.50225.0024,6010.04%
2023/02/211.1228.2300.00228.501.14,6320.02%
2023/02/147232.147232.64234.0005,2110.00%
2023/02/130233.0000.00232.0005,2790.00%
2023/02/0800.001229.48230.50-15,505-0.02%
2023/02/060.1230.0000.00227.500.15,6240.00%
2023/02/030.1232.5000.00230.000.15,6830.00%
2023/02/021233.9700.00231.0015,8020.02%
2023/02/011.1231.102234.25234.50-15,861-0.02%
2023/01/314226.131230.50225.0035,8920.05%
2023/01/300.1235.000.6239.33240.00-0.55,957-0.01%
2023/01/1700.002229.75230.00-26,103-0.03%
2023/01/1600.002231.50231.50-26,219-0.03%
2023/01/1300.000.1222.50222.00-0.16,1860.00%
2023/01/111230.0000.00229.5016,1970.02%
2023/01/090.1225.7100.00231.000.16,1470.00%
2023/01/052220.9900.00220.0026,1880.03%
2023/01/0410221.0021221.76223.00-116,173-0.18%
2023/01/031217.501217.00217.0006,1690.00%
2022/12/303216.5000.00217.0036,1590.05%
2022/12/291211.083.7209.52214.00-2.76,147-0.04%
2022/12/271219.504219.25219.50-36,115-0.05%
2022/12/261215.501217.50215.5006,1040.00%
2022/12/230216.502216.50216.50-26,133-0.03%
2022/12/200216.502213.50213.50-26,070-0.03%
2022/12/1900.001219.50218.00-16,046-0.02%
2022/12/1600.001215.00214.50-16,013-0.02%
2022/12/151219.503.1215.94219.50-2.15,964-0.04%
2022/12/1400.001213.00213.50-15,875-0.02%
2022/12/130.3212.6600.00209.500.35,8190.00%
2022/12/1200.001211.00210.50-15,785-0.02%
2022/12/080.1210.002205.48210.00-1.95,767-0.03%
2022/12/070212.501.3210.39208.00-1.35,742-0.02%
2022/12/0600.004214.88214.50-45,700-0.07%
2022/12/051211.001214.00212.0005,6170.00%
2022/12/021209.001211.50211.5005,5730.00%
2022/12/010203.502203.50205.00-25,502-0.04%
2022/11/300197.5000.00201.5005,3930.00%
2022/11/280.1191.000191.00191.000.15,3350.00%
2022/11/2512193.2510.6192.47192.501.45,3620.03%
2022/11/242190.0000.00191.5025,4060.04%
2022/11/231189.003187.83188.50-25,450-0.04%
2022/11/172183.5200.00185.5025,4960.04%
2022/11/162187.250.2187.50187.501.95,4370.03%
2022/11/151189.004191.63195.00-35,314-0.06%
2022/11/142189.752182.25190.0005,1730.00%
2022/11/101167.5000.00168.5014,8440.02%
2022/11/096168.1700.00169.5064,8070.12%
2022/11/080.2167.5000.00166.000.24,7510.00%
2022/11/071159.5000.00159.5014,6540.02%
2022/11/0400.002156.00157.50-24,614-0.04%
2022/11/031.1152.1400.00154.001.14,5590.02%
2022/10/313.1145.736144.83149.00-2.94,408-0.07%
2022/10/281.1154.0500.00149.501.14,3070.03%
2022/10/271.1148.571145.00150.000.14,2730.00%
2022/10/262142.2500.00143.0024,2030.05%
2022/10/2515147.8012141.50141.5034,0130.08%
2022/10/243.2158.6000.00157.003.23,7710.09%
2022/10/201.1168.4100.00168.501.13,6220.03%
2022/10/191172.002.1172.09172.00-1.13,587-0.03%
2022/10/134.1170.542176.75165.502.13,7360.06%
2022/10/1200.000.5176.00178.00-0.53,744-0.01%
2022/10/113.1178.0100.00176.003.13,7680.08%
2022/10/070.1187.0000.00186.500.13,7750.00%
2022/10/050191.0000.00190.0003,8250.00%
2022/10/040184.001183.50186.50-13,820-0.03%
2022/10/031.1178.2700.00179.001.13,8250.03%
2022/09/301179.5000.00182.5013,8890.03%
2022/09/2900.004183.00182.50-43,913-0.10%
2022/09/281182.000.2183.50181.500.83,9830.02%
2022/09/271186.5000.00186.0013,9910.03%
2022/09/263185.342185.25185.5014,0590.03%
2022/09/235195.0000.00193.0054,2430.12%
2022/09/2000.000.2197.00197.50-0.24,3000.00%
2022/09/141.1195.231197.00196.500.14,3700.00%
2022/09/1300.001203.50202.00-14,356-0.02%
2022/09/120.1199.0000.00200.000.14,3650.00%
2022/09/082192.751191.50193.5014,3770.02%
2022/09/072187.7800.00187.5024,4260.05%
2022/09/060.1194.002192.75192.50-1.94,433-0.04%
2022/09/051.1190.6400.00190.001.14,4470.02%
2022/09/022.1189.2600.00188.502.14,4270.05%
2022/09/011.2192.5800.00193.001.24,3650.03%
2022/08/3100.001199.00197.00-14,317-0.02%
2022/08/3000.001.3199.77200.50-1.34,272-0.03%
2022/08/297.5201.0100.00199.007.54,2110.18%
2022/08/262219.501220.50220.0014,0530.02%
2022/08/243211.671212.00212.0024,0850.05%
2022/08/231213.501213.50213.0004,1970.00%
2022/08/2200.001217.00217.50-14,231-0.02%
2022/08/191220.501218.50219.0004,2860.00%
2022/08/181222.5000.00222.0014,3440.02%
2022/08/161224.001224.50224.5004,3600.00%
2022/08/151226.0000.00226.0014,3790.02%
2022/08/121223.502222.25223.50-14,390-0.02%
2022/08/119221.112.4218.48218.506.64,4340.15%
2022/08/101.1219.001220.00221.000.14,5260.00%
2022/08/091219.001221.00220.0004,5790.00%
2022/08/084217.882216.75219.0024,6310.04%
2022/08/051213.504213.13216.00-34,738-0.06%
2022/08/042.1204.523206.17204.50-0.94,812-0.02%
2022/08/036204.912203.50203.5044,8600.08%
2022/08/021213.501212.00213.0004,9170.00%
2022/07/2900.002210.25211.50-24,887-0.04%
2022/07/280.2203.9500.00204.000.24,8480.00%
2022/07/2700.002202.50203.50-24,840-0.04%
2022/07/260.1204.5000.00202.500.14,8410.00%
2022/07/221199.005.2198.75201.00-4.24,782-0.09%
2022/07/212.2192.803.6195.73197.00-1.44,763-0.03%
2022/07/201.2190.0811190.95191.00-9.84,751-0.21%
2022/07/191189.001187.50187.5004,7050.00%
2022/07/181.3185.8300.00186.501.34,5860.03%
2022/07/1515.2185.641185.00185.5014.24,5560.31%
2022/07/141189.504190.50192.50-34,501-0.07%
2022/07/131189.5000.00190.0014,4790.02%
2022/07/120.2186.5000.00188.000.24,4330.00%
2022/07/082.2192.551192.00192.501.24,3870.03%
2022/07/071190.501191.50192.0004,3200.00%
2022/07/061191.0000.00190.5014,2990.02%
2022/07/051.1188.001190.00191.000.14,2570.00%
2022/07/040.2189.5000.00188.000.24,2210.00%
2022/07/014.9195.301190.50189.003.94,1710.09%
2022/06/301213.501209.50208.5003,9820.00%
2022/06/291215.001216.50217.0003,9680.00%
2022/06/281212.002214.50214.50-13,951-0.03%
2022/06/271206.002212.75212.50-13,931-0.03%
2022/06/231202.501202.00203.0003,8810.00%
2022/06/223.1204.851201.50202.502.13,8560.05%
2022/06/211219.001221.00224.5003,7950.00%
2022/06/200.1216.0000.00216.000.13,7620.00%
2022/06/170221.0000.00218.5003,7210.00%
2022/06/1500.001226.00226.50-13,657-0.03%
2022/06/1400.001216.00217.50-13,667-0.03%
2022/06/131221.5000.00221.0013,6920.03%
2022/06/100.1226.0000.00223.500.13,6950.00%
2022/06/091229.0000.00228.5013,6780.03%
2022/06/082229.5000.00231.0023,6690.05%
2022/06/0600.001220.00222.50-13,685-0.03%
2022/06/0200.000.3224.50222.50-0.33,741-0.01%
2022/06/0100.000.3222.53222.50-0.33,777-0.01%
2022/05/311222.001219.50225.0003,7660.00%
2022/05/301.1215.5000.00215.501.13,6140.03%
2022/05/261.1200.0500.00199.001.13,5440.03%
2022/05/250.1205.350.1205.50204.5003,5420.00%
2022/05/240205.0000.00202.5003,5330.00%
2022/05/233.1205.5100.00205.503.13,5310.09%
2022/05/200205.5000.00205.0003,5210.00%
2022/05/181.1204.750.2206.50207.000.93,4130.03%
2022/05/170.2195.9500.00194.500.23,2930.01%
2022/05/161.2191.7200.00193.001.23,2300.04%
2022/05/130.8194.1800.00192.500.83,1760.02%
2022/05/120.1204.0000.00199.500.13,0640.00%
2022/05/111210.5000.00212.5012,9920.03%
2022/05/101.3213.6500.00215.501.32,9410.04%
2022/05/092.2229.002232.50225.000.22,8340.01%
2022/05/063.1234.8400.00236.503.12,8660.11%
2022/05/040244.000.5244.00244.00-0.52,889-0.02%
2022/05/0300.001236.50239.00-12,911-0.03%
2022/04/2900.002236.00236.50-22,934-0.07%
2022/04/280.2236.3800.00236.000.22,9420.01%
2022/04/271.2234.4200.00234.501.22,9060.04%
2022/04/260235.500.1245.00245.00-0.12,8830.00%
2022/04/250.1238.9600.00236.500.12,8590.00%
2022/04/220243.0000.00242.5002,8440.00%
2022/04/200245.0000.00243.5002,9510.00%
2022/04/180247.0000.00247.0002,9540.00%
2022/04/150252.0000.00247.0002,9540.00%
2022/04/121245.001245.50245.5002,9740.00%
2022/04/110.6243.5400.00242.000.62,9360.02%
2022/04/082254.9900.00253.0022,9000.07%
2022/04/072.1255.7600.00256.002.12,8950.07%
2022/04/0600.001258.50260.00-12,863-0.03%
2022/03/3100.000.1255.00253.50-0.12,8040.00%
2022/03/2900.002248.25251.00-22,750-0.07%
2022/03/2800.002243.00242.00-22,734-0.07%
2022/03/2100.001251.00248.50-12,746-0.04%
2022/03/1800.000.1244.50246.00-0.12,7460.00%
2022/03/1700.001241.50241.00-12,705-0.04%
2022/03/161229.5100.00230.0012,6390.04%
2022/03/150.2236.0000.00233.000.22,5900.01%
2022/03/110.1240.0000.00238.500.12,5910.00%
2022/03/100245.0000.00244.5002,5820.00%
2022/03/091.7235.8800.00235.001.72,5540.07%
2022/03/081.2236.4700.00232.501.22,5470.05%
2022/03/072243.2500.00240.5022,5070.08%
2022/03/040.2252.501251.00251.00-0.82,550-0.03%
2022/03/010.1261.0000.00260.500.12,5520.00%
2022/02/252255.001253.00251.0012,5180.04%
2022/02/242260.0100.00258.5022,4560.08%
2022/02/2100.000263.50264.0002,4470.00%
2022/02/1700.000266.50267.5002,4710.00%
2022/02/112264.001271.50272.5012,5220.04%
2022/02/0800.001263.50260.50-12,468-0.04%
2022/01/251241.002242.75244.00-12,430-0.04%
2022/01/242245.0000.00248.0022,4370.08%
2022/01/210253.0000.00252.5002,4550.00%
2022/01/1900.004256.00257.50-42,593-0.15%
2022/01/181254.0000.00256.5012,6410.04%
2022/01/1700.002251.50252.00-22,611-0.08%
2022/01/145.2252.3700.00253.005.22,6130.20%
2022/01/0300.000268.00268.0002,7130.00%
2021/12/291267.000.1265.50266.000.92,8240.03%
2021/12/2800.001264.00264.00-12,916-0.03%
2021/12/212250.0000.00250.5023,2150.06%
2021/12/2000.002250.00249.50-23,277-0.06%
2021/12/1700.002251.50254.50-23,279-0.06%
2021/12/091258.5000.00259.5013,7160.03%
2021/12/020.1254.0000.00253.500.13,7500.00%
2021/12/010248.0000.00251.0003,7730.00%
2021/11/3000.000.1247.00247.00-0.13,7760.00%
2021/11/260244.0000.00243.0003,7250.00%
2021/11/240.1246.5000.00246.500.13,7810.00%
2021/11/230.1246.0000.00246.000.13,8240.00%
2021/11/160252.0000.00252.0003,9460.00%
2021/11/150.1248.5000.00248.500.13,9730.00%
2021/11/120.1254.5000.00252.000.13,9800.00%
2021/11/031.1264.360.1263.50263.001.13,9700.03%
2021/11/0200.001.6268.00269.50-1.63,941-0.04%
2021/10/290.1258.002261.50266.00-23,933-0.05%
2021/10/2800.000.1268.50268.50-0.13,9070.00%
2021/10/273260.332265.50270.5013,8860.03%
2021/10/261256.9900.00256.0013,8410.03%
2021/10/2200.003241.00242.00-33,811-0.08%
2021/10/213244.0000.00244.0033,8200.08%
2021/10/2000.001240.00240.50-13,778-0.03%
2021/10/1500.001234.92233.50-13,749-0.03%
2021/10/140.1228.5000.00229.500.13,7580.00%
2021/10/121230.001232.00234.0003,7410.00%
2021/10/080234.0000.00236.0003,6740.00%
2021/10/070236.0000.00234.0003,6630.00%
2021/10/050.1226.000.2231.50229.50-0.13,5600.00%
2021/10/041235.0000.00235.0013,4780.03%
2021/10/010.1236.9100.00237.000.13,4670.00%
2021/09/300.1247.0000.00246.000.13,4630.00%
2021/09/291.1239.061239.00240.000.13,4200.00%
2021/09/283243.502245.25246.0013,3500.03%
2021/09/270.3246.192247.75247.00-1.73,282-0.05%
2021/09/241251.510257.50252.0013,2250.03%
2021/09/2300.001256.00254.00-13,224-0.03%
2021/09/222.3245.240249.00249.002.23,1870.07%
2021/09/1700.001262.50255.50-13,037-0.03%
2021/09/161271.5300.00268.5012,9340.03%
2021/09/150.2276.5600.00277.000.22,9050.01%
2021/09/141280.0000.00281.0012,9190.03%
2021/09/130272.5000.00272.0002,9040.00%
2021/09/100.5268.000269.50266.500.52,9050.02%
2021/09/090264.0000.00264.5002,9080.00%
2021/09/080255.0000.00259.5002,9330.00%
2021/09/070257.0000.00258.0002,9790.00%
2021/09/061248.5000.00253.5012,9710.03%
2021/09/021258.000.2259.00259.500.82,8960.03%
2021/09/011260.5000.00260.5012,8590.03%
2021/08/300.3264.5000.00266.000.32,7860.01%
2021/08/270261.501260.00263.00-12,752-0.04%
2021/08/241239.001243.00247.0002,6680.00%
2021/08/2300.003242.17243.50-32,664-0.11%
2021/08/203232.173234.00233.0002,6420.00%
2021/08/040.1237.0000.00236.000.12,9200.00%
2021/08/0300.000.8236.43234.00-0.82,908-0.03%
2021/07/300232.501231.00231.50-12,857-0.03%
2021/07/2600.001224.00224.00-12,818-0.04%
2021/07/220220.001221.50219.00-12,813-0.03%
2021/07/201.1212.5500.00214.001.12,8060.04%
2021/07/1600.001220.50221.00-12,807-0.04%
2021/07/150.3217.5000.00219.000.32,8300.01%
2021/07/1400.001217.00216.00-12,839-0.04%
2021/07/1200.000.1211.50211.00-0.12,8540.00%
2021/07/0500.001204.50207.00-12,847-0.04%
2021/07/011200.0000.00201.0012,8380.04%
2021/06/290203.0000.00202.5002,8120.00%
2021/06/250.1209.5000.00207.000.12,8540.00%
2021/06/160.1201.5000.00200.000.12,7650.00%
2021/06/0400.000207.00207.0003,0720.00%
2021/06/021204.5000.00205.0013,1190.03%
2021/05/272201.7500.00212.5023,2000.06%
2021/05/261205.0000.00205.5013,1710.03%
2021/05/250.1205.0000.00204.000.13,2100.00%
2021/05/2400.001209.00209.00-13,225-0.03%
2021/05/2100.002.1205.45205.50-2.13,272-0.06%
2021/05/1900.002200.50201.50-23,320-0.06%
2021/05/1800.001.2191.42197.00-1.23,312-0.04%
2021/05/171.1186.261.1186.62187.00-0.13,3410.00%
2021/05/1400.002195.24195.50-23,290-0.06%
2021/05/130.3186.5000.00186.000.33,2550.01%
2021/05/121.1194.381.2181.28188.00-0.13,2110.00%
2021/05/110.1199.0000.00200.000.13,1430.00%
2021/05/040.4198.0000.00197.500.43,3180.01%
2021/05/0300.000.3200.50197.50-0.33,288-0.01%
2021/04/230.1203.5000.00204.000.13,3480.00%
2021/04/212198.7500.00199.5023,3440.06%
2021/04/201203.000.1205.00204.0013,3450.03%
2021/04/190.1209.0000.00205.500.13,3490.00%
2021/04/1500.002206.00209.50-23,312-0.06%
2021/04/120.1203.5000.00202.500.13,3280.00%
2021/03/312198.0000.00197.0023,3110.06%
2021/03/291193.000.2193.50194.000.83,2620.02%
2021/03/220.1185.000.1184.00183.0003,4070.00%
2021/03/192186.2500.00187.0023,4500.06%
2021/03/1800.000191.00190.5003,3970.00%
2021/03/1600.002191.50191.50-23,358-0.06%
2021/03/121182.0000.00182.5013,2740.03%
2021/03/111190.001184.50190.0003,2430.00%
2021/03/081.2169.5900.00170.501.23,1880.04%
2021/03/050.1169.5000.00170.000.13,1830.00%
2021/03/042170.7500.00172.0023,2740.06%
2021/03/0300.001174.50174.50-13,253-0.03%
2021/03/022.2171.1900.00170.002.23,2710.07%
2021/02/260.1174.5000.00172.000.13,2890.00%
2021/02/1700.001.1171.52172.50-1.13,111-0.03%
2021/02/0400.000165.50164.0003,0840.00%
2021/02/0200.005162.50163.00-53,212-0.16%
2021/01/290155.7500.00155.0003,2250.00%
2021/01/270163.0000.00161.0003,1650.00%
2021/01/261163.5100.00162.5013,1660.03%
2021/01/2200.001168.00168.00-13,163-0.03%
2021/01/200.1168.0000.00168.000.13,1680.00%
2021/01/0700.001167.50169.00-13,297-0.03%
2021/01/050.1167.6400.00166.000.13,2830.00%
2020/12/3000.001166.50167.00-13,336-0.03%
2020/12/2500.000.5160.50160.00-0.53,397-0.01%
2020/12/2100.001166.00166.00-13,468-0.03%
2020/12/1700.002165.49165.00-23,448-0.06%
2020/12/1600.002161.00163.00-23,394-0.06%
2020/12/1500.001157.00158.00-13,358-0.03%
2020/12/142152.0000.00152.0023,3080.06%
2020/12/112154.004155.38155.00-23,331-0.06%
2020/12/091156.0000.00156.5013,3280.03%
2020/12/083155.6700.00156.5033,3340.09%
2020/12/071157.5000.00158.5013,3190.03%
2020/12/0400.001160.00159.00-13,319-0.03%
2020/12/032157.521158.00158.0013,3120.03%
2020/12/020.5161.502161.00161.50-1.53,272-0.05%
2020/11/303157.500.1157.00156.002.93,3070.09%
2020/11/271160.5000.00160.5013,2180.03%
2020/11/2600.002159.50162.50-23,235-0.06%
2020/11/253161.501158.50159.5023,2360.06%
2020/11/171167.503.5163.93167.50-2.53,186-0.08%
2020/11/130.1157.505158.10159.00-4.93,280-0.15%
2020/11/111161.501162.00161.5003,3310.00%
2020/11/1000.001157.50159.00-13,315-0.03%
2020/11/091154.501154.50154.5003,5150.00%
2020/11/0500.001147.50147.50-13,442-0.03%
2020/11/0400.001146.50147.00-13,437-0.03%
2020/10/291139.5000.00139.5013,4250.03%
2020/10/282140.0000.00140.0023,4510.06%
2020/10/192136.5000.00137.5023,3280.06%
2020/10/1600.002136.50135.50-23,302-0.06%
2020/10/0800.001135.00135.00-13,276-0.03%
2020/09/2900.008129.50129.50-83,270-0.24%
2020/09/252126.0000.00126.5023,3370.06%
2020/09/242126.0000.00126.0023,3380.06%
2020/09/2300.000.2130.50130.50-0.23,328-0.01%
2020/09/222131.5000.00130.5023,3710.06%
2020/09/2100.001134.50135.00-13,392-0.03%
2020/09/1600.002132.50134.00-23,542-0.06%
2020/09/1400.002129.00130.00-23,618-0.06%
2020/09/102129.5000.00129.0023,6600.05%
2020/09/0400.000.1130.00129.00-0.13,8610.00%
2020/09/0300.002131.50131.50-23,906-0.05%
2020/09/012127.501127.50127.5013,8960.03%
2020/08/3100.005130.90129.50-53,876-0.13%
2020/08/2800.001132.00132.50-13,910-0.03%
2020/08/2600.005134.90135.00-53,949-0.13%
2020/08/240.1132.5000.00132.500.14,0250.00%
2020/08/2000.000.5132.50132.50-0.54,057-0.01%
2020/08/191135.551137.96138.0004,0100.00%
2020/08/185139.001137.50135.0044,0150.10%
2020/08/170.5135.0000.00136.000.53,9680.01%
2020/08/131135.000.3131.50132.500.73,8780.02%
2020/08/1200.000124.00124.0003,6590.00%
2020/08/0700.001124.50124.00-13,759-0.03%
2020/08/031121.001120.50121.0003,8500.00%
2020/07/301123.5000.00124.5013,9370.03%
2020/07/2900.0014122.46124.50-144,001-0.35%
2020/07/282122.0000.00121.5024,0970.05%
2020/07/200.1125.0000.00124.000.14,4380.00%
2020/07/173123.331124.00123.0024,4870.04%
2020/07/080.7128.001128.50128.00-0.34,801-0.01%
2020/07/0300.001126.50127.00-14,884-0.02%
2020/07/010126.002125.50126.00-25,153-0.04%
2020/06/292118.007118.50120.00-55,268-0.09%
2020/06/2210127.701127.00128.0095,4360.17%
2020/06/155123.5000.00123.0055,9580.08%
2020/06/121123.0000.00124.0016,0720.02%
2020/06/1119128.535125.80125.00146,2270.22%
2020/06/091125.5000.00126.0016,4160.02%
2020/06/0800.000124.50124.5006,5240.00%
2020/06/0500.001123.50123.50-16,601-0.02%
2020/06/041123.5000.00124.0016,7280.01%
2020/06/0300.001122.00122.50-16,836-0.01%
2020/06/0200.002120.00119.00-26,832-0.03%
2020/06/011118.501119.50119.0006,8750.00%
2020/05/282116.5000.00116.5026,8960.03%
2020/05/265118.102117.50117.5037,0100.04%
2020/05/141113.0000.00113.0017,2320.01%
2020/05/121116.0000.00116.0017,1700.01%
2020/05/0600.003110.67113.00-37,168-0.04%
2020/05/0500.001110.00110.50-17,117-0.01%
2020/05/044.1109.381108.50108.503.17,1140.04%
2020/04/292111.003109.17111.00-17,007-0.01%
2020/04/24199.20199.3098.7007,0500.00%
2020/04/22296.5000.0097.0027,0140.03%
2020/04/21298.95198.5096.5016,9990.01%
2020/04/201100.001100.50101.0006,9690.00%
2020/04/17999.922101.0099.5077,0040.10%
2020/04/16399.6300.0099.6036,9490.04%
2020/04/1400.00199.80100.00-16,809-0.01%
2020/04/13297.4000.0096.4026,8000.03%
2020/04/1000.00197.1098.20-16,811-0.01%
2020/04/09196.50195.4096.3006,7770.00%
2020/04/0800.00295.7096.10-26,736-0.03%
2020/04/07195.30194.2094.5006,6680.00%
2020/03/31293.0500.0091.5026,2510.03%
2020/03/2700.00396.8396.70-35,988-0.05%
2020/03/26295.2000.0096.5025,8630.03%
2020/03/24187.20287.7087.10-15,610-0.02%
2020/03/23177.9000.0080.1015,5440.02%
2020/03/20280.80384.8385.40-15,502-0.02%
2020/03/19377.7000.0077.7035,3380.06%
2020/03/160.194.1000.0094.000.14,9630.00%
2020/03/13193.0000.0097.4014,8870.02%
2020/03/120.1102.0000.00101.500.14,6850.00%
2020/03/110.4106.5000.00106.000.44,5930.01%
2020/03/102104.753106.17106.00-14,500-0.02%
2020/03/092109.0000.00107.0024,4020.05%
2020/03/062114.5000.00114.5024,2450.05%
2020/03/0400.001114.00114.50-14,121-0.02%
2020/03/0300.001117.00116.00-14,067-0.02%
2020/02/271115.0000.00115.0013,9950.03%
2020/02/251116.005118.00118.00-43,857-0.10%
2020/02/210.1125.5000.00124.500.13,6240.00%
2020/02/122124.502125.00126.0003,4980.00%
2020/02/071127.0000.00126.5013,4080.03%
2020/02/0600.002131.25132.00-23,358-0.06%
2020/02/0300.001122.00122.50-13,236-0.03%
2020/01/310.1128.5000.00127.000.13,1330.00%
2020/01/304128.750.5130.00128.503.53,0610.11%
2020/01/1700.000.1142.50142.50-0.12,9060.00%
2020/01/1500.001142.50142.50-12,957-0.03%
2020/01/1400.001142.00142.50-13,019-0.03%
2020/01/090137.500.1137.50137.00-0.12,9230.00%
2020/01/0800.001136.50136.50-12,965-0.03%
2020/01/060.3136.5000.00135.000.32,9240.01%
2020/01/032136.5000.00136.5022,9160.07%
2019/12/2300.001139.50139.50-12,945-0.03%
2019/12/171140.0000.00140.0012,9230.03%
2019/12/100135.0000.00134.0002,7630.00%
2019/12/041135.0000.00135.0012,7080.04%
2019/12/031138.0000.00138.0012,6750.04%
2019/11/261139.0000.00139.0012,7300.04%
2019/11/1800.002141.50142.00-22,635-0.08%
2019/11/131139.0000.00138.5012,6620.04%
2019/11/111141.4600.00141.0012,7570.04%
2019/11/080140.0000.00140.5002,7420.00%
2019/11/0500.006138.58139.00-62,762-0.22%
2019/11/0400.002139.00140.00-22,796-0.07%
2019/10/310.5137.5000.00137.500.52,9610.02%
2019/10/2800.0011134.55135.00-113,053-0.36%
2019/10/250.5134.504135.75134.50-3.53,073-0.11%
2019/10/2400.001138.00138.50-13,048-0.03%
2019/10/2300.001138.00137.50-13,039-0.03%
2019/10/1800.001131.50132.00-12,962-0.03%
2019/10/1700.002131.00131.00-22,957-0.07%
2019/10/1616129.594129.63131.00122,9350.41%
2019/10/141127.0000.00128.0012,8870.03%
2019/10/091123.0000.00123.0012,8570.03%
2019/10/070126.5000.00125.5002,8320.00%
2019/10/0100.001128.00128.50-12,891-0.03%
2019/09/2700.000.2126.00125.00-0.22,870-0.01%
2019/09/256125.0000.00125.0062,8890.21%
2019/09/241127.5000.00126.5012,8840.03%
2019/09/1800.001128.50129.50-12,899-0.03%
2019/09/171.1129.0000.00128.001.12,8940.04%
2019/09/160.1132.5000.00132.500.12,9260.00%
2019/09/121130.0000.00131.0012,9210.03%
2019/09/100129.502128.50129.50-22,939-0.07%
2019/09/0600.001129.50129.50-12,914-0.04%
2019/09/0500.001127.50127.50-12,899-0.03%
2019/09/0400.001126.50127.00-12,939-0.03%
2019/09/023127.3400.00127.0033,0430.10%
2019/08/291120.5000.00121.0012,9850.03%
2019/08/280.8122.0000.00121.000.82,9980.03%
2019/08/260.2123.0000.00122.000.23,0180.01%
2019/08/140.1125.0000.00123.500.13,1020.00%
2019/08/133121.0000.00121.0033,0160.10%
2019/08/071124.0000.00124.0013,0270.03%
2019/08/061123.001123.00124.0003,0560.00%
2019/08/021125.0000.00125.5013,1850.03%
2019/08/011130.5000.00133.0013,0700.03%
2019/07/312.1131.7900.00131.502.13,0460.07%
2019/07/181138.0000.00138.0012,8680.03%
2019/07/171137.0000.00138.0012,8700.03%
2019/07/1200.002135.00135.00-22,824-0.07%
2019/07/082135.0000.00134.0022,8550.07%
2019/07/0500.002134.00135.50-22,858-0.07%
2019/06/2600.001127.50128.50-12,974-0.03%
2019/06/2100.001131.00128.50-12,945-0.03%
2019/06/171125.0000.00125.0012,9080.03%
2019/06/1200.001125.50125.50-12,924-0.03%
2019/06/051118.0000.00117.5012,7830.04%
2019/06/041120.0000.00119.5012,7880.04%
2019/05/301117.0000.00116.5012,7570.04%
2019/05/221117.0000.00116.5012,7550.04%
2019/05/142117.502117.75117.5002,8390.00%
2019/05/103125.1700.00123.0032,7440.11%
2019/04/0300.001128.50129.00-12,991-0.03%
2019/03/0600.000.3117.00117.00-0.32,896-0.01%
2019/02/192118.002114.00112.5002,8650.00%
2019/02/1800.001115.00118.00-12,859-0.03%
2019/01/2900.001111.50112.00-12,991-0.03%
2019/01/0900.005103.30105.00-53,689-0.14%
2019/01/0700.00399.6099.70-33,676-0.08%
2019/01/04198.0000.0098.0013,7170.03%
2018/12/25294.2000.0094.5023,9580.05%
2018/12/1400.00296.5097.90-24,281-0.05%
2018/12/13297.1000.0097.1024,3020.05%
2018/12/0400.00299.7098.50-24,374-0.05%
2018/12/0300.00297.80100.50-24,377-0.05%
2018/11/2300.00393.4092.00-34,255-0.07%
2018/11/2200.00193.4093.10-14,263-0.02%
2018/11/2100.00293.0094.50-24,289-0.05%
2018/11/1400.00296.7096.70-24,332-0.05%
2018/11/0700.00293.0093.40-24,341-0.05%
2018/11/01189.30390.5091.00-24,351-0.05%
2018/10/31289.0000.0088.2024,2850.05%
2018/10/3000.00187.9088.00-14,211-0.02%
2018/10/24483.6000.0084.3044,1110.10%
2018/10/23685.3500.0085.3064,0860.15%
2018/10/1900.00489.8590.80-43,931-0.10%
2018/10/1800.00293.0092.40-23,873-0.05%
2018/10/17292.600.193.1092.901.93,8600.05%
2018/10/12490.80390.1093.0013,8010.03%
2018/10/11391.10291.4092.0013,7350.03%
2018/10/094100.0000.0099.9043,5780.11%
2018/10/085102.1000.00102.0053,5070.14%
2018/10/0300.003105.00104.50-33,565-0.08%
2018/09/271109.5000.00109.0013,6430.03%
2018/09/261109.5000.00109.5013,6240.03%
2018/09/1800.002104.50105.00-23,689-0.05%
2018/09/141102.504103.13103.50-33,776-0.08%
2018/09/11299.902100.5099.9003,8790.00%
2018/09/0700.001103.00102.50-14,023-0.02%
2018/09/051104.0000.00103.5014,0340.02%
2018/09/0400.002104.50104.50-24,052-0.05%
2018/09/0300.002104.50104.00-24,106-0.05%
2018/08/3100.001104.50104.50-14,115-0.02%
2018/08/301104.0000.00104.0014,1460.02%
2018/08/2200.001100.00100.50-14,292-0.02%
2018/08/211100.0000.00100.5014,2770.02%
2018/08/20198.0000.0098.5014,2320.02%
2018/08/1400.002103.75104.00-24,141-0.05%
2018/08/131102.5000.00102.5014,1470.02%
2018/08/1000.001103.00102.50-14,139-0.02%
2018/08/093101.8300.00101.5034,1610.07%
2018/08/0200.00199.1099.60-14,356-0.02%
2018/07/31199.9000.00100.0014,4020.02%
2018/07/2500.0010103.00104.00-104,364-0.23%
2018/07/1610100.0000.0099.40104,6220.22%
2018/07/13199.902100.50101.00-14,623-0.02%
2018/07/1200.00299.3099.10-24,599-0.04%
2018/07/11197.4000.0098.1014,6290.02%
2018/07/03296.150.595.8095.201.54,7410.03%
2018/07/02398.4300.0097.2034,6810.06%
2018/06/28199.2000.0099.0014,5550.02%
2018/06/264101.0000.00101.0044,5110.09%
2018/06/221105.0000.00105.0014,4110.02%
2018/05/2200.001107.00107.50-15,402-0.02%
2018/05/0900.001109.50109.50-15,454-0.02%
2018/04/301109.501110.00109.0005,8520.00%
2018/04/2700.002106.50107.00-25,721-0.03%
2018/04/2000.001105.00104.50-15,765-0.02%
2018/04/1600.001107.00105.00-15,862-0.02%
2018/04/09299.102100.8599.9006,1110.00%
2018/04/031100.503101.00100.50-26,063-0.03%
2018/04/021103.501105.00103.0006,0240.00%
2018/03/312103.002103.50103.5006,0570.00%
2018/03/3000.002103.00103.00-26,106-0.03%
2018/03/291100.501100.50100.0006,0890.00%
2018/03/274104.381105.00103.0036,0280.05%
2018/03/263104.003102.83103.0006,0470.00%
2018/03/232101.502101.25101.5006,0400.00%
2018/03/224103.881103.50103.0036,0330.05%
2018/03/2100.002106.50107.00-25,872-0.03%
2018/03/205105.504106.13105.0015,8820.02%
2018/03/192109.002110.00107.0005,8520.00%
2018/03/161104.001105.50107.0005,6840.00%
2018/03/1300.000.1103.00103.50-0.15,4700.00%
2018/03/122104.5000.00105.5025,3730.04%
2018/03/050.597.30397.7097.30-2.55,339-0.05%
2018/02/23196.80297.5096.80-15,183-0.02%
2018/02/22196.70297.4097.70-15,268-0.02%
2018/02/09188.90990.2990.10-85,291-0.15%
2018/02/08292.00293.2593.0005,2870.00%
2018/02/07291.60192.0090.6015,3310.02%
2018/02/06389.60389.0090.2005,3710.00%
2018/02/02196.4000.0096.2015,7050.02%
2018/01/3100.00196.1098.10-16,405-0.02%
2018/01/295101.5000.0097.6056,4450.08%
2018/01/2400.000.196.8097.20-0.16,2060.00%
2018/01/19195.8000.0095.6016,2440.02%
2018/01/1800.001196.6196.80-116,404-0.17%
2018/01/1600.00494.3893.80-46,791-0.06%
2018/01/1500.00296.2595.60-26,789-0.03%
2018/01/11295.6000.0095.5026,8520.03%
2018/01/091094.3000.0094.20106,9220.14%
2018/01/08193.7000.0093.5017,0850.01%
2018/01/05291.60491.5393.60-27,306-0.03%
2018/01/0400.00390.0090.00-37,162-0.04%
2018/01/0300.00687.7087.90-67,166-0.08%
2018/01/0200.00187.9087.60-17,187-0.01%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章