• 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－華南永昌-岡山 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-岡山 券商分點個股進出

華南永昌-岡山 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
2024/11/212.1122.260.3121.83122.001.810,1100.02%
2024/11/205122.1000.00122.00510,1100.05%
2024/11/1900.002123.00124.00-210,059-0.02%
2024/11/181119.511120.50121.0009,9100.00%
2024/11/155.2122.793123.17121.502.29,7580.02%
2024/11/1412.1125.351124.13123.5011.19,5800.12%
2024/11/1339.1126.5933126.42127.006.19,3270.07%
2024/11/1234.3130.912131.00130.5032.38,9320.36%
2024/11/117.1144.5100.00145.007.18,2700.09%
2024/11/080.1150.0000.00149.000.18,1980.00%
2024/11/070146.0000.00147.0008,2260.00%
2024/11/061.2147.830147.50146.501.28,2320.01%
2024/11/010.5146.2600.00148.000.58,5000.01%
2024/10/300.2151.5000.00151.500.28,3960.00%
2024/10/290.1151.5000.00151.000.18,3830.00%
2024/10/2800.000.1153.50153.50-0.18,3950.00%
2024/10/250154.0000.00153.5008,4520.00%
2024/10/2400.001154.50154.50-18,447-0.01%
2024/10/232155.2500.00154.5028,4750.02%
2024/10/226156.081157.48156.5058,5240.06%
2024/10/211156.0000.00156.0018,5990.01%
2024/10/183156.171157.00156.5028,6140.02%
2024/10/150.3155.001154.50154.50-0.78,919-0.01%
2024/10/142154.501156.50156.5018,9880.01%
2024/10/114153.5000.00152.0049,0650.04%
2024/10/092.1158.672157.02157.500.19,0630.00%
2024/10/081163.502.2163.45163.00-1.28,945-0.01%
2024/10/0700.000163.00165.0008,8210.00%
2024/10/0410162.5010.2161.50161.50-0.28,5970.00%
2024/10/010.1160.4500.00158.500.18,3920.00%
2024/09/3013164.5413.8164.45163.50-0.88,292-0.01%
2024/09/273162.0024.1163.43163.50-21.18,236-0.26%
2024/09/263152.8300.00152.0037,5850.04%
2024/09/252155.009154.22155.50-77,539-0.09%
2024/09/240.2146.0000.00146.000.27,2970.00%
2024/09/232144.502145.75145.0007,4610.00%
2024/09/200.3145.001145.50146.00-0.77,519-0.01%
2024/09/192143.501145.00145.0017,5610.01%
2024/09/182141.001142.50142.5017,6180.01%
2024/09/165142.002.8141.65142.002.27,7320.03%
2024/09/122.8138.3900.00139.002.87,8440.04%
2024/09/110.1137.5000.00137.500.17,8590.00%
2024/09/103.6139.2400.00136.503.67,9000.05%
2024/09/091142.0000.00142.0017,7630.01%
2024/09/060141.501.6141.50143.50-1.67,832-0.02%
2024/09/050142.5000.00141.5007,9070.00%
2024/09/040.3143.5000.00143.000.38,0710.00%
2024/09/020145.0000.00145.5008,0950.00%
2024/08/300.1145.501145.50145.50-0.98,094-0.01%
2024/08/292143.001144.00144.0018,0550.01%
2024/08/281.6145.000.2145.50144.501.48,0940.02%
2024/08/271.5146.170.3147.30147.501.38,4650.01%
2024/08/261148.501149.00148.5008,4410.00%
2024/08/231.1143.091.3144.04143.50-0.28,3220.00%
2024/08/221.5145.502145.64145.50-0.58,361-0.01%
2024/08/210.2147.5000.00148.000.28,3690.00%
2024/08/200148.5000.00148.0008,3920.00%
2024/08/190.5149.0000.00149.000.58,5300.01%
2024/08/161.2148.011148.50148.500.28,6290.00%
2024/08/151147.0300.00146.0018,6280.01%
2024/08/140.4148.7000.00148.500.48,7510.00%
2024/08/130.3147.501147.00147.50-0.78,760-0.01%
2024/08/120.3145.001147.00147.50-0.78,893-0.01%
2024/08/094141.751141.50143.0039,0240.03%
2024/08/080140.0000.00140.0009,1530.00%
2024/08/071141.5000.00143.0019,2940.01%
2024/08/060.1137.0000.00137.500.19,5140.00%
2024/08/055139.9400.00138.0059,7840.05%
2024/08/023148.3600.00148.50310,2640.03%
2024/08/0100.001152.50153.50-110,326-0.01%
2024/07/300.2146.5000.00149.500.210,2740.00%
2024/07/293.9149.2300.00148.503.910,2420.04%
2024/07/263.2148.6900.00149.003.210,2410.03%
2024/07/230.2151.0000.00151.500.210,2940.00%
2024/07/225.7148.671147.00147.004.710,3090.05%
2024/07/193.4150.744150.13150.50-0.610,162-0.01%
2024/07/182.1153.7800.00154.502.110,0380.02%
2024/07/173.2161.891162.00162.002.29,8780.02%
2024/07/160.5163.3900.00163.500.59,7640.00%
2024/07/151163.510.2164.41164.500.99,7600.01%
2024/07/122.3163.3500.00163.502.39,6910.02%
2024/07/113.1158.533160.83160.500.19,5620.00%
2024/07/090.1157.930.1157.50157.5009,3910.00%
2024/07/080.2158.0000.00158.500.29,3390.00%
2024/07/051157.002158.00157.00-19,320-0.01%
2024/07/041158.506158.83158.00-59,333-0.05%
2024/07/034156.8810156.60156.00-69,294-0.06%
2024/07/022.1153.8000.00155.002.19,0080.02%
2024/06/280.1154.381154.50153.50-0.98,919-0.01%
2024/06/2710153.3500.00152.50108,8820.11%
2024/06/262155.501158.00155.5018,6430.01%
2024/06/256.2156.8600.00156.006.28,5560.07%
2024/06/240.1160.0000.00158.500.18,3470.00%
2024/06/203162.002162.50163.0017,9600.01%
2024/06/191160.5000.00160.5017,9420.01%
2024/06/184160.502161.00161.5027,8750.03%
2024/06/171160.001161.00161.0007,8390.00%
2024/06/140.1156.001156.50156.50-0.97,743-0.01%
2024/06/1300.008155.75155.00-87,710-0.10%
2024/06/121151.5000.00153.5017,6910.01%
2024/06/1110151.4000.00151.50107,6790.13%
2024/06/073.1153.5100.00153.003.17,5190.04%
2024/06/061154.001155.00154.0007,4710.00%
2024/06/053155.670.1155.00155.502.97,4090.04%
2024/06/040155.000155.50153.5007,4300.00%
2024/06/032154.257156.00156.00-57,425-0.07%
2024/05/315152.001155.50152.0047,3780.05%
2024/05/302.1153.0400.00153.002.16,9340.03%
2024/05/290156.0000.00155.0006,9060.00%
2024/05/281154.506.1156.33155.00-5.16,879-0.07%
2024/05/2700.003.3152.88154.00-3.36,807-0.05%
2024/05/241151.0000.00150.5016,7620.01%
2024/05/239.7151.6000.00150.509.76,7270.14%
2024/05/221154.5000.00154.5016,5880.02%
2024/05/2000.003157.00156.00-36,477-0.05%
2024/05/171.7153.1500.00152.501.76,3510.03%
2024/05/150.2154.500.2154.50153.0006,3220.00%
2024/05/143.8152.5500.00153.003.86,2310.06%
2024/05/130158.0000.00157.0006,0320.00%
2024/05/102.4152.002152.00153.000.45,8750.01%
2024/05/096.6153.902150.50150.004.65,6450.08%
2024/05/0817.9152.893.3155.55152.0014.65,2800.28%
2024/05/071.8168.222168.50168.00-0.24,7290.00%
2024/05/030171.501172.50172.00-14,567-0.02%
2024/05/0200.002171.00170.50-24,567-0.04%
2024/04/301173.0000.00172.5014,5520.02%
2024/04/291167.501172.00174.0004,5240.00%
2024/04/263.3168.4500.00168.003.34,4200.07%
2024/04/252171.5000.00171.0024,3680.05%
2024/04/2300.001173.50173.00-14,433-0.02%
2024/04/190.3168.400.9168.55168.00-0.64,378-0.01%
2024/04/181171.001173.00172.0004,2680.00%
2024/04/171170.0000.00170.5014,2220.02%
2024/04/163.1170.5300.00170.003.14,1890.07%
2024/04/150.1174.0000.00173.000.14,1510.00%
2024/04/126.1174.6700.00174.506.14,1810.15%
2024/04/110.1176.500.1176.00175.5004,1790.00%
2024/04/092178.0000.00178.5024,1710.05%
2024/04/021.2176.001176.00176.000.24,0790.01%
2024/04/0100.002175.50175.50-24,059-0.05%
2024/03/283.4172.6300.00171.503.44,0110.08%
2024/03/270.1172.0000.00172.000.13,9890.00%
2024/03/262170.502172.00172.0004,0300.00%
2024/03/2500.001174.00174.00-14,002-0.02%
2024/03/221.5171.761171.50171.500.54,0140.01%
2024/03/2100.003175.17176.50-34,008-0.07%
2024/03/203.2172.0300.00172.003.24,1040.08%
2024/03/190.1173.5000.00172.500.14,1190.00%
2024/03/152.1176.2100.00177.002.14,1560.05%
2024/03/1410179.4500.00179.00104,1260.24%
2024/03/130.1176.002176.50176.00-1.94,086-0.05%
2024/03/1200.001.5174.83176.00-1.54,070-0.04%
2024/03/111173.002174.25174.50-14,048-0.02%
2024/03/083.2172.481172.00172.502.24,0680.05%
2024/03/070.1174.4300.00175.000.14,0340.00%
2024/03/0600.001175.50175.00-14,026-0.02%
2024/03/051.1174.0000.00173.501.14,0630.03%
2024/03/043.1173.5200.00174.003.14,0520.08%
2024/03/010.1173.5800.00174.000.14,0980.00%
2024/02/2900.002173.50174.50-24,116-0.05%
2024/02/272.6172.291174.00172.001.64,0890.04%
2024/02/263.3172.931174.00173.002.34,0480.06%
2024/02/230.6176.9200.00176.000.64,0120.01%
2024/02/2200.002176.00176.00-24,045-0.05%
2024/02/211178.500.6177.25176.000.44,0320.01%
2024/02/201177.002177.50177.50-14,025-0.02%
2024/02/190.1175.001174.00174.00-0.94,043-0.02%
2024/02/166.6170.340.2169.50171.006.44,0540.16%
2024/02/151.4171.4100.00170.001.43,9330.03%
2024/02/052.3172.3700.00174.002.33,8570.06%
2024/02/020.1174.501.1174.09174.50-13,863-0.03%
2024/02/010.2174.0000.00175.000.23,8090.01%
2024/01/310.1174.5000.00174.000.13,7720.00%
2024/01/301.7175.3900.00174.001.73,7640.05%
2024/01/261178.5000.00177.5013,6500.03%
2024/01/250.2180.0000.00179.500.23,6300.00%
2024/01/240179.8300.00178.0003,6100.00%
2024/01/2300.001180.00181.00-13,593-0.03%
2024/01/191179.5000.00179.5013,6810.03%
2024/01/180.1178.001178.00177.00-0.93,663-0.02%
2024/01/171179.001180.00178.5003,6260.00%
2024/01/160.1182.381182.50182.00-0.93,587-0.03%
2024/01/150.1184.801185.00184.00-13,609-0.03%
2024/01/121186.0000.00184.5013,6740.03%
2024/01/090.1183.501183.50182.50-0.93,681-0.02%
2024/01/0800.001.5187.17186.00-1.53,657-0.04%
2024/01/052191.752.2190.05190.00-0.23,628-0.01%
2024/01/041194.003193.83195.50-23,629-0.06%
2024/01/0200.001192.50194.00-13,613-0.03%
2023/12/290.5192.004.3190.63193.00-3.83,570-0.11%
2023/12/281.3188.921188.00189.500.33,5630.01%
2023/12/270.2190.5000.00190.500.23,5460.01%
2023/12/263189.0000.00189.0033,5510.08%
2023/12/2200.003186.50186.50-33,613-0.08%
2023/12/2000.000.2185.75185.00-0.23,572-0.01%
2023/12/1900.001187.00186.50-13,564-0.03%
2023/12/1800.001.2186.54186.50-1.23,578-0.03%
2023/12/150.1186.503.3187.42187.50-3.23,526-0.09%
2023/12/141176.0000.00179.5013,3970.03%
2023/12/132.1176.0300.00175.502.13,3590.06%
2023/12/121179.5000.00179.0013,3570.03%
2023/12/110.7178.6200.00178.500.73,3420.02%
2023/12/070.4179.5600.00179.000.43,2680.01%
2023/12/060.1181.5000.00180.000.13,2620.00%
2023/12/050.1181.0000.00181.000.13,3080.00%
2023/12/040.2183.0500.00181.500.23,3100.01%
2023/11/290.2184.5000.00183.000.23,1790.01%
2023/11/281185.001183.00185.0003,1830.00%
2023/11/2400.003.1184.18184.50-3.13,137-0.10%
2023/11/2200.005182.00182.50-53,177-0.16%
2023/11/200.2176.7900.00178.000.23,1220.01%
2023/11/170.3178.8300.00177.500.33,1410.01%
2023/11/161176.5000.00176.5013,1040.03%
2023/11/151.1174.0900.00175.001.13,0830.04%
2023/11/140174.5000.00173.0003,0770.00%
2023/11/103.5173.5700.00173.503.53,2470.11%
2023/11/091178.0000.00178.0013,3590.03%
2023/11/081.1179.0000.00179.001.13,5210.03%
2023/11/0600.000181.00181.0003,5320.00%
2023/11/011173.5100.00173.5013,7150.03%
2023/10/311177.001175.00175.5003,8150.00%
2023/10/301177.5000.00177.5013,8490.03%
2023/10/260172.170.2172.50171.50-0.23,8890.00%
2023/10/242171.0000.00171.0023,9600.05%
2023/10/230172.0000.00172.0003,9730.00%
2023/10/202173.5000.00174.0023,9540.05%
2023/10/192177.5000.00179.0023,9050.05%
2023/10/1800.000.1179.50179.00-0.13,9370.00%
2023/10/160.1183.001182.00182.50-0.93,997-0.02%
2023/10/131183.002182.75183.00-14,035-0.02%
2023/10/121180.591183.50183.5004,0630.00%
2023/10/040.1177.5000.00177.000.14,1000.00%
2023/09/280.1182.0000.00181.000.14,1520.00%
2023/09/260181.0000.00180.0004,1550.00%
2023/09/2500.000.2181.50181.50-0.24,1430.00%
2023/09/211.2175.6000.00175.501.24,1560.03%
2023/09/202180.753180.00180.00-14,115-0.02%
2023/09/190183.0000.00184.0004,1030.00%
2023/09/153183.000.3183.50182.502.74,1390.07%
2023/09/1300.001176.50177.00-14,081-0.02%
2023/09/120.1175.5000.00176.000.14,1020.00%
2023/09/081.1171.1600.00172.501.14,1230.03%
2023/09/071.1176.9000.00174.501.14,1800.03%
2023/09/040179.000179.00181.5004,1500.00%
2023/09/011176.0000.00178.5014,1730.02%
2023/08/310.1179.500.6179.50177.50-0.54,157-0.01%
2023/08/300177.5000.00177.0004,1380.00%
2023/08/281181.0000.00181.5014,1380.02%
2023/08/250.1179.001177.00178.00-14,522-0.02%
2023/08/242.1175.791175.00177.001.14,5490.02%
2023/08/233.2173.252174.00174.001.24,6180.03%
2023/08/221178.0021178.57177.50-204,619-0.43%
2023/08/1720181.3800.00181.50204,6820.43%
2023/08/160170.501.6173.88174.00-1.64,622-0.03%
2023/08/155171.4900.00170.0054,5730.11%
2023/08/146.6174.8824174.17173.50-17.44,456-0.39%
2023/08/110190.001188.00186.00-14,351-0.02%
2023/08/091186.5000.00186.5014,4890.02%
2023/08/0813186.0800.00185.00134,4810.29%
2023/08/070.1189.321189.00187.50-0.94,389-0.02%
2023/08/043.3195.092194.75194.001.34,2900.03%
2023/08/027200.141201.00201.0064,1710.14%
2023/08/011.1200.072202.25202.50-14,128-0.02%
2023/07/3100.001208.00208.00-14,081-0.02%
2023/07/282205.505206.30205.00-33,988-0.08%
2023/07/273205.171204.50204.5023,9410.05%
2023/07/261204.501205.00203.5003,8800.00%
2023/07/2500.001205.00207.50-13,846-0.03%
2023/07/246.1204.3500.00205.006.13,8520.16%
2023/07/214.2204.2400.00204.004.23,8470.11%
2023/07/200.1208.421.1209.97206.50-0.93,811-0.02%
2023/07/191211.503212.17212.00-23,756-0.05%
2023/07/181211.5000.00211.0013,7320.03%
2023/07/171214.0000.00215.0013,6880.03%
2023/07/142.1211.4810211.70212.00-83,641-0.22%
2023/07/131203.501205.00203.5003,5520.00%
2023/07/121202.0300.00202.5013,5350.03%
2023/07/1100.001204.50204.50-13,542-0.03%
2023/07/076.3201.1900.00201.006.33,5470.18%
2023/07/061.2205.111207.00204.000.23,5210.01%
2023/07/041210.5000.00210.0013,4490.03%
2023/07/0300.001.3205.26205.50-1.33,425-0.04%
2023/06/300203.5000.00204.0003,4890.00%
2023/06/2900.001206.00204.00-13,498-0.03%
2023/06/280203.001203.00203.00-13,532-0.03%
2023/06/273.1200.7200.00201.003.13,5260.09%
2023/06/260.3200.5600.00202.000.33,5240.01%
2023/06/214.2202.7400.00201.504.23,5460.12%
2023/06/190207.501207.50207.00-13,509-0.03%
2023/06/161205.0300.00205.0013,5050.03%
2023/06/155.3205.0000.00205.505.33,4680.15%
2023/06/1400.001209.00208.50-13,455-0.03%
2023/06/133.1204.2100.00204.003.13,4490.09%
2023/06/122210.2600.00209.0023,3490.06%
2023/06/082211.2500.00210.0023,4180.06%
2023/06/071212.5000.00213.0013,4740.03%
2023/06/061208.5000.00209.0013,4850.03%
2023/06/0500.003208.83206.50-33,511-0.09%
2023/06/020206.5000.00205.0003,5410.00%
2023/06/010204.8300.00204.5003,5040.00%
2023/05/313.3203.4500.00202.503.33,5030.10%
2023/05/304206.0000.00207.0043,1070.13%
2023/05/290204.501211.00210.50-13,138-0.03%
2023/05/261206.0000.00206.0013,2170.03%
2023/05/251.1203.2800.00206.001.13,2420.03%
2023/05/231214.0200.00213.5013,1590.03%
2023/05/190215.000.3215.50216.00-0.33,116-0.01%
2023/05/1800.000.6215.50218.00-0.63,094-0.02%
2023/05/1700.000.2213.00214.00-0.23,068-0.01%
2023/05/165.7207.9500.00208.005.73,0250.19%
2023/05/151.9209.9400.00209.001.92,9760.06%
2023/05/1200.001.2225.00222.00-1.22,870-0.04%
2023/05/050.2220.1700.00220.500.22,9270.01%
2023/05/040.1221.8600.00221.000.12,9640.00%
2023/05/030222.0000.00222.5003,0530.00%
2023/05/020.3224.5000.00225.000.33,2040.01%
2023/04/281223.501.1223.95223.00-0.13,3530.00%
2023/04/271221.491220.00220.0003,3670.00%
2023/04/2600.002.7225.14224.50-2.73,405-0.08%
2023/04/251.1222.5700.00222.001.13,4450.03%
2023/04/240.2223.0000.00226.000.23,4800.01%
2023/04/2100.001.2226.43225.50-1.23,539-0.03%
2023/04/200.3228.0000.00225.000.33,5730.01%
2023/04/190.4228.0000.00229.000.43,6480.01%
2023/04/1800.002229.75230.00-23,680-0.05%
2023/04/170.3229.2300.00230.000.33,7280.01%
2023/04/1400.002233.00233.50-23,781-0.05%
2023/04/120227.5000.00228.0003,7570.00%
2023/04/111228.502227.75228.00-13,822-0.03%
2023/04/100223.5000.00224.0003,8130.00%
2023/04/060.1222.701220.50220.50-13,818-0.02%
2023/03/311.1220.191222.00223.500.13,8120.00%
2023/03/305.1224.321224.50225.504.13,7790.11%
2023/03/291.1226.100.1227.00228.501.13,8200.03%
2023/03/280232.5000.00233.0003,8310.00%
2023/03/240231.500231.50232.0003,9460.00%
2023/03/2300.000234.50237.0004,0070.00%
2023/03/2200.001233.50234.00-14,075-0.02%
2023/03/211227.5000.00229.0014,0960.02%
2023/03/1621.1226.5100.00228.0021.14,2330.50%
2023/03/1300.003.1229.61234.50-3.14,432-0.07%
2023/03/101.3228.1100.00227.001.34,4790.03%
2023/03/0900.001.1235.41234.50-1.14,549-0.02%
2023/03/081.1232.4500.00232.501.14,6620.02%
2023/03/070.1231.000.1231.50232.0004,6770.00%
2023/03/061.1227.991227.00228.000.14,6720.00%
2023/03/030226.501226.00226.00-14,698-0.02%
2023/03/020.1227.8600.00226.000.14,7050.00%
2023/03/011229.0000.00229.0014,7190.02%
2023/02/240.1220.8300.00225.500.14,6790.00%
2023/02/231.1225.521226.00225.000.14,6010.00%
2023/02/220.1227.2700.00228.000.14,5820.00%
2023/02/2100.000.8229.00228.50-0.84,632-0.02%
2023/02/200231.5000.00231.0004,7410.00%
2023/02/171.1231.1600.00231.501.14,8780.02%
2023/02/160233.0000.00231.5005,1110.00%
2023/02/151234.0000.00234.5015,1890.02%
2023/02/144233.254232.50234.0005,2110.00%
2023/02/130.1231.6800.00232.000.15,2790.00%
2023/02/1000.001232.00233.00-15,374-0.02%
2023/02/0900.001232.50230.50-15,448-0.02%
2023/01/311225.001232.00225.0005,8920.00%
2023/01/131.1222.0000.00222.001.16,1860.02%
2023/01/1200.001226.00226.00-16,222-0.02%
2023/01/1000.001.1231.95233.00-1.16,169-0.02%
2023/01/0900.003230.00231.00-36,147-0.05%
2022/12/2900.0020212.00214.00-206,147-0.33%
2022/12/2800.000.2217.00215.00-0.26,1150.00%
2022/12/2700.000.1219.50219.50-0.16,1150.00%
2022/12/2600.000215.50215.5006,1040.00%
2022/12/2200.000.1216.50215.50-0.16,1340.00%
2022/12/2100.000.1220.00219.50-0.16,1350.00%
2022/12/151216.502.1217.94219.50-1.15,964-0.02%
2022/12/1400.000.1214.00213.50-0.15,8750.00%
2022/12/094212.0000.00212.5045,8120.07%
2022/12/0800.000.2203.00210.00-0.25,7670.00%
2022/12/0600.002.1213.57214.50-2.15,700-0.04%
2022/12/0500.004211.50212.00-45,617-0.07%
2022/12/0100.000.1202.50205.00-0.15,5020.00%
2022/11/303.4194.531196.00201.502.45,3930.04%
2022/11/282192.0000.00191.0025,3350.04%
2022/11/232188.501189.00188.5015,4500.02%
2022/11/220.1183.9200.00184.500.15,5900.00%
2022/11/2100.001184.50186.00-15,572-0.02%
2022/11/181184.5000.00185.5015,4990.02%
2022/11/1700.001186.50185.50-15,496-0.02%
2022/11/1641188.4440189.00187.5015,4370.02%
2022/11/1500.000.2193.00195.00-0.25,3140.00%
2022/11/1400.003.2186.29190.00-3.25,173-0.06%
2022/11/1100.001.5173.07173.00-1.54,939-0.03%
2022/11/0930169.5030169.50169.5004,8070.00%
2022/11/0800.0035.1163.09166.00-35.14,751-0.74%
2022/11/070.1160.0000.00159.500.14,6540.00%
2022/11/041155.0000.00157.5014,6140.02%
2022/11/0360154.0060153.00154.0004,5590.00%
2022/11/0260151.1261152.99151.50-14,542-0.02%
2022/11/0132154.0531152.56154.5014,4720.02%
2022/10/3140147.2540147.25149.0004,4080.00%
2022/10/2861.1152.9260154.75149.501.14,3070.03%
2022/10/2771148.8671149.66150.0004,2730.00%
2022/10/2671142.9260.2143.25143.0010.84,2030.26%
2022/10/2514.1145.521.2150.58141.5012.94,0130.32%
2022/10/240.1158.8000.00157.000.13,7710.00%
2022/10/212.1166.5100.00164.502.13,6470.06%
2022/10/200168.5000.00168.5003,6220.00%
2022/10/191174.9900.00172.0013,5870.03%
2022/10/170171.0000.00172.0003,6400.00%
2022/10/1313.4172.956169.00165.507.43,7360.20%
2022/10/120175.5000.00178.0003,7440.00%
2022/10/111.2176.3700.00176.001.23,7680.03%
2022/10/070187.2000.00186.5003,7750.00%
2022/10/050190.500.1190.50190.0003,8250.00%
2022/10/0300.001179.00179.00-13,825-0.03%
2022/09/300.6183.405179.50182.50-4.43,889-0.11%
2022/09/290182.5000.00182.5003,9130.00%
2022/09/280.1183.003186.50181.50-2.93,983-0.07%
2022/09/273185.5000.00186.0033,9910.08%
2022/09/267.1187.9700.00185.507.14,0590.17%
2022/09/230193.505193.50193.00-54,243-0.12%
2022/09/225192.005193.50192.0004,2750.00%
2022/09/210197.0000.00197.5004,2820.00%
2022/09/192.1197.262199.00198.500.14,3190.00%
2022/09/1611197.0011198.82197.0004,3480.00%
2022/09/151200.0021198.55199.50-204,336-0.46%
2022/09/1421196.5200.00196.50214,3700.48%
2022/09/1300.001205.00202.00-14,356-0.02%
2022/09/081192.5000.00193.5014,3770.02%
2022/09/070.1189.2900.00187.500.14,4260.00%
2022/09/050.2189.3200.00190.000.24,4470.00%
2022/09/020.1191.360189.50188.500.14,4270.00%
2022/09/011.2192.210193.50193.001.24,3650.03%
2022/08/310199.2500.00197.0004,3170.00%
2022/08/300.2199.5000.00200.500.24,2720.00%
2022/08/292.3201.130.1205.50199.002.34,2110.05%
2022/08/240212.1700.00212.0004,0850.00%
2022/08/2300.001212.50213.00-14,197-0.02%
2022/08/180222.000221.50222.0004,3440.00%
2022/08/160223.4000.00224.5004,3600.00%
2022/08/110.1218.500.1219.00218.5004,4340.00%
2022/08/082218.5000.00219.0024,6310.04%
2022/08/051213.001214.50216.0004,7380.00%
2022/08/030.1204.502204.00203.50-24,860-0.04%
2022/08/0200.000.3213.00213.00-0.34,917-0.01%
2022/08/010211.0000.00213.0004,8910.00%
2022/07/262.9202.222203.25202.500.94,8410.02%
2022/07/221199.000.3199.83201.000.74,7820.01%
2022/07/2000.001189.50191.00-14,751-0.02%
2022/07/150.3185.9300.00185.500.34,5560.01%
2022/07/130.1190.5000.00190.000.14,4790.00%
2022/07/120.1187.0000.00188.000.14,4330.00%
2022/07/0600.000193.00190.5004,2990.00%
2022/07/050.1191.0000.00191.000.14,2570.00%
2022/07/041185.0000.00188.0014,2210.02%
2022/07/010.3193.5424195.17189.00-23.74,171-0.57%
2022/06/301211.4900.00208.5013,9820.03%
2022/06/280214.0000.00214.5003,9510.00%
2022/06/230.2202.0000.00203.000.23,8810.01%
2022/06/224.3204.5300.00202.504.33,8560.11%
2022/06/212220.5000.00224.5023,7950.05%
2022/06/200218.0000.00216.0003,7620.00%
2022/06/173220.503219.50218.5003,7210.00%
2022/06/162229.753228.33227.00-13,682-0.03%
2022/06/141217.0000.00217.5013,6670.03%
2022/06/1300.003218.50221.00-33,692-0.08%
2022/06/0900.000.1229.00228.50-0.13,6780.00%
2022/06/020.1220.0000.00222.500.13,7410.00%
2022/05/310221.003219.01225.00-33,766-0.08%
2022/05/303214.005216.00215.50-23,614-0.06%
2022/05/2700.004211.00210.00-43,562-0.11%
2022/05/260200.8800.00199.0003,5440.00%
2022/05/2500.000.1206.00204.50-0.13,5420.00%
2022/05/200205.0000.00205.0003,5210.00%
2022/05/170.1196.501196.00194.50-0.93,293-0.03%
2022/05/162193.754194.50193.00-23,230-0.06%
2022/05/134.2192.5600.00192.504.23,1760.13%
2022/05/126.3203.8600.00199.506.33,0640.21%
2022/05/110.1212.1800.00212.500.12,9920.00%
2022/05/100.2216.5800.00215.500.22,9410.01%
2022/05/092.4228.1200.00225.002.42,8340.09%
2022/05/061.1237.8600.00236.501.12,8660.04%
2022/05/050243.5000.00242.0002,8940.00%
2022/05/0400.001243.00244.00-12,889-0.03%
2022/04/293238.5000.00236.5032,9340.10%
2022/04/274.1235.623234.50234.501.12,9060.04%
2022/04/262239.501238.50245.0012,8830.03%
2022/04/255237.5000.00236.5052,8590.17%
2022/04/223.1242.4800.00242.503.12,8440.11%
2022/04/201.1243.1800.00243.501.12,9510.04%
2022/04/151247.5000.00247.0012,9540.03%
2022/04/1400.001252.00254.00-12,959-0.03%
2022/04/1200.000.5246.00245.50-0.52,974-0.02%
2022/04/111244.000245.00242.0012,9360.03%
2022/03/310255.000254.50253.5002,8040.00%
2022/03/2900.002250.00251.00-22,750-0.07%
2022/03/283241.8300.00242.0032,7340.11%
2022/03/252248.0000.00248.0022,7090.07%
2022/03/2300.000.1255.00255.00-0.12,7400.00%
2022/03/2200.003251.50251.00-32,738-0.11%
2022/03/210249.0000.00248.5002,7460.00%
2022/03/160.1231.0000.00230.000.12,6390.00%
2022/03/113239.3400.00238.5032,5910.12%
2022/03/080.1233.3300.00232.500.12,5470.00%
2022/03/071242.0000.00240.5012,5070.04%
2022/03/041253.0000.00251.0012,5500.04%
2022/03/030258.0000.00258.5002,5320.00%
2022/03/0100.001259.00260.50-12,552-0.04%
2022/02/251252.0200.00251.0012,5180.04%
2022/02/1000.001267.50269.00-12,503-0.04%
2022/02/071250.5900.00252.0012,4370.04%
2022/01/1900.001256.00257.50-12,593-0.04%
2022/01/146.2255.5300.00253.006.22,6130.24%
2022/01/130269.502272.00271.00-22,563-0.08%
2022/01/120267.5000.00268.5002,5620.00%
2022/01/070266.500.8264.56265.00-0.72,613-0.03%
2022/01/0600.001270.00267.00-12,624-0.04%
2022/01/052268.0000.00268.5022,6340.08%
2021/12/281256.502260.51264.00-12,916-0.04%
2021/12/2100.001251.00250.50-13,215-0.03%
2021/12/202249.2500.00249.5023,2770.06%
2021/12/1700.001252.00254.50-13,279-0.03%
2021/12/141248.0000.00250.0013,6020.03%
2021/12/1000.001257.00256.50-13,666-0.03%
2021/12/0800.001263.00263.50-13,728-0.03%
2021/11/2500.002247.50247.00-23,755-0.05%
2021/11/2300.000247.50246.0003,8240.00%
2021/11/151250.0000.00248.5013,9730.03%
2021/11/1200.001255.50252.00-13,980-0.03%
2021/11/101251.0000.00251.0013,9940.03%
2021/11/091258.0000.00260.5013,9340.03%
2021/11/0500.001265.00265.00-13,930-0.03%
2021/11/032263.2500.00263.0023,9700.05%
2021/10/295262.2013259.62266.00-83,933-0.20%
2021/10/2800.000.3267.50268.50-0.33,907-0.01%
2021/10/270.3265.001261.00270.50-0.73,886-0.02%
2021/10/263250.503256.00256.0003,8410.00%
2021/10/215242.0000.00244.0053,8200.13%
2021/10/150.3232.5000.00233.500.33,7490.01%
2021/10/135236.4010236.00231.50-53,751-0.13%
2021/10/1227230.8100.00234.00273,7410.72%
2021/10/0700.000233.00234.0003,6630.00%
2021/10/0600.008230.50226.50-83,629-0.22%
2021/10/0510.1226.530.2225.50229.509.93,5600.28%
2021/10/0400.0041235.49235.00-413,478-1.18%
2021/10/010.1236.0025234.82237.00-24.93,467-0.72%
2021/09/291.1238.9100.00240.001.13,4200.03%
2021/09/270.1246.5000.00247.000.13,2820.00%
2021/09/2211.1242.8010248.00249.001.13,1870.03%
2021/09/174.1260.120.1259.50255.5043,0370.13%
2021/09/1610270.5010268.00268.5002,9340.00%
2021/09/1510275.0010277.50277.0002,9050.00%
2021/09/1300.001273.50272.00-12,904-0.03%
2021/09/103.2270.221266.00266.502.22,9050.08%
2021/09/092260.572264.00264.5002,9080.00%
2021/09/0800.000.1254.50259.50-0.12,9330.00%
2021/09/0600.0010253.50253.50-102,971-0.34%
2021/09/0310.5258.004.1256.01256.506.52,9320.22%
2021/09/021263.501259.50259.5002,8960.00%
2021/09/0111261.0000.00260.50112,8590.38%
2021/08/3110.1261.0110263.50266.500.12,8300.00%
2021/08/2600.004251.50254.00-42,699-0.15%
2021/08/2528246.4500.00244.50282,6811.04%
2021/08/1800.000.1231.00231.00-0.12,6840.00%
2021/08/058.2219.9000.00218.508.22,8430.29%
2021/08/0312232.170234.00234.00122,9080.41%
2021/08/021231.000238.00237.0012,8980.03%
2021/07/301231.001229.52231.5002,8570.00%
2021/07/290.4222.310223.00224.000.42,8200.01%
2021/07/285.1215.550.2216.50218.504.92,8210.17%
2021/07/2600.000226.00224.0002,8180.00%
2021/07/191219.500220.00221.0012,7920.04%
2021/07/1600.001219.51221.00-12,807-0.04%
2021/07/142218.5000.00216.0022,8390.07%
2021/07/131217.000216.00216.0012,8410.04%
2021/07/090207.501207.50208.50-12,865-0.03%
2021/07/011201.5000.00201.0012,8380.04%
2021/06/2900.000.1204.50202.50-0.12,8120.00%
2021/06/2800.000206.50204.0002,8180.00%
2021/06/2500.001.2207.83207.00-1.22,854-0.04%
2021/06/210.1201.000.1200.60200.5002,7840.00%
2021/06/180.2202.5000.00200.500.22,7560.01%
2021/06/170.1199.0000.00200.500.12,7330.00%
2021/06/160.2201.7700.00200.000.22,7650.01%
2021/06/090.1203.5000.00203.000.12,8670.00%
2021/05/310.1207.5000.00208.500.13,1770.00%
2021/05/280209.500209.50209.5003,1760.00%
2021/05/254204.884204.00204.0003,2100.00%
2021/05/242206.003208.17209.00-13,225-0.03%
2021/05/1900.001.1201.39201.50-1.13,320-0.03%
2021/05/1000.002203.00203.50-23,173-0.06%
2021/05/0700.000201.50203.5003,2180.00%
2021/05/0400.003194.50197.50-33,318-0.09%
2021/04/272201.5000.00202.0023,3400.06%
2021/04/231203.000.5203.50204.000.53,3480.02%
2021/04/222200.5000.00200.5023,3430.06%
2021/04/201203.0010204.00204.00-93,345-0.27%
2021/04/1900.001207.50205.50-13,349-0.03%
2021/04/1510206.0000.00209.50103,3120.30%
2021/04/142205.0010204.00204.50-83,315-0.24%
2021/04/1300.000202.50203.0003,3260.00%
2021/04/1210201.5000.00202.50103,3280.30%
2021/04/0700.000199.00199.0003,3110.00%
2021/04/0600.000.1199.00199.50-0.13,3220.00%
2021/04/010196.0000.00197.0003,3240.00%
2021/03/310.1197.5000.00197.000.13,3110.00%
2021/03/3000.000197.00199.5003,3000.00%
2021/03/295192.501192.00194.0043,2620.12%
2021/03/260.2190.001190.50191.50-0.83,253-0.02%
2021/03/250184.0000.00184.0003,2260.00%
2021/03/222183.2500.00183.0023,4070.06%
2021/03/1900.000.4188.00187.00-0.43,450-0.01%
2021/03/170.3191.5000.00191.000.33,3750.01%
2021/03/160.3192.5000.00191.500.33,3580.01%
2021/03/153184.501184.50187.5023,2830.06%
2021/03/1212185.462182.51182.50103,2740.31%
2021/03/1100.002184.75190.00-23,243-0.06%
2021/03/041173.0000.00172.0013,2740.03%
2021/03/0300.002173.00174.50-23,253-0.06%
2021/03/021170.0012.4171.50170.00-11.43,271-0.35%
2021/02/261172.000.1174.50172.000.93,2890.03%
2021/02/240.1176.350176.00176.500.13,1740.00%
2021/02/231175.0000.00175.5013,1730.03%
2021/02/0400.001165.00164.00-13,084-0.03%
2021/02/021162.001161.50163.0003,2120.00%
2021/01/291154.5000.00155.0013,2250.03%
2021/01/2700.001163.00161.00-13,165-0.03%
2021/01/263163.832162.75162.5013,1660.03%
2021/01/1100.001168.50170.00-13,275-0.03%
2021/01/0700.000168.00169.0003,2970.00%
2021/01/0600.001165.50165.50-13,312-0.03%
2021/01/051166.0000.00166.0013,2830.03%
2020/12/231160.5000.00159.5013,4060.03%
2020/12/2100.002165.25166.00-23,468-0.06%
2020/12/1800.003.6162.66164.00-3.63,452-0.10%
2020/12/1700.001.3164.23165.00-1.33,448-0.04%
2020/12/1600.000162.50163.0003,3940.00%
2020/12/1500.001157.00158.00-13,358-0.03%
2020/12/100.1155.5000.00155.000.13,3250.00%
2020/12/031.1157.0900.00158.001.13,3120.03%
2020/12/021160.0000.00161.5013,2720.03%
2020/11/1700.001164.00167.50-13,186-0.03%
2020/11/1600.001163.50163.00-13,264-0.03%
2020/11/1200.001161.00161.00-13,297-0.03%
2020/11/112160.2500.00161.5023,3310.06%
2020/11/091151.504154.00154.50-33,515-0.09%
2020/11/0600.001149.00150.00-13,446-0.03%
2020/11/044147.0000.00147.0043,4370.12%
2020/10/302138.752138.50138.5003,4180.00%
2020/10/264144.133144.67145.0013,4280.03%
2020/10/231141.5000.00144.0013,4290.03%
2020/10/141134.5000.00135.0013,2730.03%
2020/09/3000.0010131.00131.00-103,272-0.31%
2020/09/2500.001126.00126.50-13,337-0.03%
2020/09/2411125.4500.00126.00113,3380.33%
2020/09/2200.002131.50130.50-23,371-0.06%
2020/09/1700.000132.00132.0003,4530.00%
2020/09/1500.001129.52130.00-13,574-0.03%
2020/09/0900.000.3131.00130.50-0.33,692-0.01%
2020/09/0800.006131.58132.00-63,712-0.16%
2020/09/041129.501129.00129.0003,8610.00%
2020/09/0300.001132.00131.50-13,906-0.03%
2020/09/021128.0000.00129.0013,8950.03%
2020/09/015127.5000.00127.5053,8960.13%
2020/08/311131.0000.00129.5013,8760.03%
2020/08/2800.001130.00132.50-13,910-0.03%
2020/08/2100.000.2134.00134.00-0.24,0660.00%
2020/08/202135.501136.50132.5014,0570.02%
2020/08/191137.002135.50138.00-14,010-0.02%
2020/08/1800.005135.70135.00-54,015-0.12%
2020/08/174134.506.6135.00136.00-2.63,968-0.07%
2020/08/141133.001132.50132.0003,9410.00%
2020/08/133131.337133.29132.50-43,878-0.10%
2020/08/1100.001125.50124.00-13,675-0.03%
2020/08/0700.000.4124.50124.00-0.43,759-0.01%
2020/08/0500.000.2125.00125.50-0.23,807-0.01%
2020/07/2100.001125.50126.00-14,420-0.02%
2020/07/1700.003123.67123.00-34,487-0.07%
2020/07/161.2123.6700.00123.501.24,5550.03%
2020/07/1500.001123.50123.50-14,552-0.02%
2020/07/1300.002125.50125.50-24,666-0.04%
2020/07/1000.003124.50125.00-34,750-0.06%
2020/07/031127.501127.00127.0004,8840.00%
2020/06/2900.000.2121.00120.00-0.25,2680.00%
2020/06/230.2120.0000.00118.500.25,3800.00%
2020/06/2200.001127.50128.00-15,436-0.02%
2020/06/160.1127.5000.00127.500.15,8250.00%
2020/06/1100.001128.50125.00-16,227-0.02%
2020/06/1000.001.1129.95129.50-1.16,254-0.02%
2020/06/082124.505124.00124.50-36,524-0.05%
2020/06/041123.5011122.00124.00-106,728-0.15%
2020/06/0300.003120.83122.50-36,836-0.04%
2020/06/021120.001118.50119.0006,8320.00%
2020/06/0112119.001118.50119.00116,8750.16%
2020/05/2900.001117.50116.50-16,893-0.01%
2020/05/2600.001118.00117.50-17,010-0.01%
2020/05/2500.003112.67115.50-37,026-0.04%
2020/05/2200.001111.50111.50-17,068-0.01%
2020/05/214114.383114.00114.0017,1790.01%
2020/05/1900.001112.00113.00-17,255-0.01%
2020/05/151113.007112.50112.50-67,235-0.08%
2020/05/142113.5000.00113.0027,2320.03%
2020/05/1300.003113.50116.50-37,177-0.04%
2020/05/117117.502114.50116.5057,1810.07%
2020/05/061111.502113.25113.00-17,168-0.01%
2020/05/0500.001111.00110.50-17,117-0.01%
2020/05/045109.4000.00108.5057,1140.07%
2020/04/306114.505113.50114.5017,0420.01%
2020/04/2900.008109.25111.00-87,007-0.11%
2020/04/286102.831103.50103.0056,9410.07%
2020/04/2700.002100.25101.00-27,087-0.03%
2020/04/21199.2000.0096.5016,9990.01%
2020/04/201100.0000.00101.0016,9690.01%
2020/04/171100.5000.0099.5017,0040.01%
2020/04/152101.5000.00102.0026,8730.03%
2020/04/14198.80198.60100.0006,8090.00%
2020/04/131096.7100.0096.40106,8000.15%
2020/04/09396.3000.0096.3036,7770.04%
2020/04/08295.90295.8096.1006,7360.00%
2020/04/0700.00194.0094.50-16,668-0.01%
2020/04/06390.171990.5191.10-166,521-0.25%
2020/03/27498.441199.2796.70-75,988-0.12%
2020/03/26894.14294.2596.5065,8630.10%
2020/03/251493.14192.0091.00135,7430.23%
2020/03/2400.00587.4687.10-55,610-0.09%
2020/03/2000.002.382.8685.40-2.35,502-0.04%
2020/03/191378.041077.7077.7035,3380.06%
2020/03/18186.802286.6286.30-215,231-0.40%
2020/03/171288.35188.0087.30115,1350.21%
2020/03/16294.651194.0294.00-94,963-0.18%
2020/03/13795.04293.9597.4054,8870.10%
2020/03/1216101.132101.25101.50144,6850.30%
2020/03/1100.005107.00106.00-54,593-0.11%
2020/03/102.9105.126104.00106.00-3.14,500-0.07%
2020/03/0917108.0300.00107.00174,4020.39%
2020/03/061114.0000.00114.5014,2450.02%
2020/03/0500.001116.50118.00-14,171-0.02%
2020/03/046114.085114.00114.5014,1210.02%
2020/03/0300.001117.50116.00-14,067-0.02%
2020/03/021113.503114.50114.00-24,023-0.05%
2020/02/272.1117.1900.00115.002.13,9950.05%
2020/02/263117.1700.00117.0033,9290.08%
2020/02/251118.506118.42118.00-53,857-0.13%
2020/02/245120.8000.00120.0053,7640.13%
2020/02/202124.7500.00124.5023,6300.06%
2020/02/171128.007128.14128.50-63,508-0.17%
2020/02/127125.0000.00126.0073,4980.20%
2020/02/112126.0000.00126.0023,4890.06%
2020/02/101124.0000.00126.0013,4690.03%
2020/02/041127.0000.00128.0013,2810.03%
2020/01/318126.6300.00127.0083,1330.26%
2020/01/301129.5000.00128.5013,0610.03%
2020/01/201142.5000.00142.5012,8680.03%
2020/01/171143.001142.50142.5002,9060.00%
2020/01/1400.001141.50142.50-13,019-0.03%
2020/01/1300.005139.00140.00-52,960-0.17%
2020/01/1000.000.1137.50137.50-0.12,9270.00%
2020/01/0300.001137.00136.50-12,916-0.03%
2019/12/3000.003139.50140.50-32,873-0.10%
2019/12/171139.5000.00140.0012,9230.03%
2019/11/2600.000.1139.50139.00-0.12,7300.00%
2019/11/1800.001141.50142.00-12,635-0.04%
2019/11/1100.003141.50141.00-32,757-0.11%
2019/11/0700.000138.50138.5002,7310.00%
2019/11/0600.001139.00139.00-12,741-0.04%
2019/11/051139.5000.00139.0012,7620.04%
2019/10/2500.001135.00134.50-13,073-0.03%
2019/10/2400.001139.50138.50-13,048-0.03%
2019/10/231137.001138.00137.5003,0390.00%
2019/10/221135.501136.50136.5003,0100.00%
2019/10/1700.001131.00131.00-12,957-0.03%
2019/10/1600.003130.50131.00-32,935-0.10%
2019/10/081125.0000.00125.0012,8350.04%
2019/10/071125.5000.00125.5012,8320.04%
2019/10/0400.000.1127.00126.50-0.12,8430.00%
2019/10/021128.0000.00129.0012,8540.04%
2019/10/0100.001128.00128.50-12,891-0.03%
2019/09/271125.0000.00125.0012,8700.03%
2019/09/251125.003124.50125.00-22,889-0.07%
2019/09/2400.002126.50126.50-22,884-0.07%
2019/09/171129.502128.50128.00-12,894-0.03%
2019/09/1600.001133.00132.50-12,926-0.03%
2019/09/092131.0000.00131.0022,9140.07%
2019/09/032126.0000.00126.0023,0300.07%
2019/09/021127.0000.00127.0013,0430.03%
2019/08/271121.5000.00121.0013,0100.03%
2019/08/2300.001124.00125.00-13,015-0.03%
2019/08/1900.001124.50125.00-13,093-0.03%
2019/08/1400.002124.00123.50-23,102-0.06%
2019/08/131121.5000.00121.0013,0160.03%
2019/08/052125.0000.00124.0023,0990.06%
2019/08/024126.7500.00125.5043,1850.13%
2019/08/012132.001132.50133.0013,0700.03%
2019/07/311131.0000.00131.5013,0460.03%
2019/07/2900.001141.50141.00-12,970-0.03%
2019/07/252139.0000.00139.0022,9180.07%
2019/07/2400.001137.00136.00-12,902-0.03%
2019/07/221140.0000.00139.5012,8570.03%
2019/07/103135.5000.00136.5032,8320.11%
2019/07/0200.000132.00132.5002,9150.00%
2019/06/2100.001130.50128.50-12,945-0.03%
2019/06/1900.001126.50128.00-12,858-0.03%
2019/06/181125.501125.50125.5002,8190.00%
2019/06/1100.004124.13125.00-42,872-0.14%
2019/06/031116.001117.50118.0002,7900.00%
2019/05/301117.0000.00116.5012,7570.04%
2019/05/2300.001113.00114.50-12,770-0.04%
2019/05/151118.0000.00119.0012,8470.04%
2019/05/141119.003118.50117.50-22,839-0.07%
2019/05/131118.0000.00120.0012,7880.04%
2019/05/101125.0000.00123.0012,7440.04%
2019/05/0700.005130.50132.50-52,608-0.19%
2019/05/0300.001133.00133.00-12,650-0.04%
2019/05/021131.5000.00132.0012,6570.04%
2019/04/262132.0000.00133.0022,7380.07%
2019/04/2500.000.4133.00133.00-0.42,750-0.01%
2019/04/2300.001129.50130.00-12,755-0.04%
2019/04/1900.000.2132.00132.00-0.22,817-0.01%
2019/04/181134.501131.00130.5002,8790.00%
2019/04/154134.7500.00134.0043,0090.13%
2019/04/1000.004132.00133.00-43,077-0.13%
2019/04/081132.002131.75134.00-13,058-0.03%
2019/04/025128.501128.00129.0042,9860.13%
2019/04/011126.0000.00125.5012,9390.03%
2019/03/2900.001125.50126.00-12,884-0.03%
2019/03/2700.001123.00122.00-12,852-0.04%
2019/03/261123.002123.50123.50-12,868-0.03%
2019/03/251120.501120.00121.5002,8790.00%
2019/03/212122.509122.00122.50-72,882-0.24%
2019/03/205121.507122.79123.00-22,894-0.07%
2019/03/141115.500.1115.50115.500.92,7620.03%
2019/03/1200.001114.00115.00-12,819-0.04%
2019/03/071115.5000.00115.5012,8950.03%
2019/03/061119.5000.00117.0012,8960.03%
2019/02/2700.003119.00121.00-32,913-0.10%
2019/02/2600.001118.50119.50-12,897-0.03%
2019/02/212116.500.1116.00116.501.92,8940.07%
2019/02/201116.001115.50116.5002,8880.00%
2019/02/193115.1700.00112.5032,8650.10%
2019/02/1800.001117.50118.00-12,859-0.03%
2019/02/141113.0000.00113.5012,8290.04%
2019/02/111112.0000.00112.0012,9500.03%
2019/01/2900.001112.00112.00-12,991-0.03%
2019/01/251111.001.4111.36112.00-0.43,115-0.01%
2019/01/240.1109.0000.00109.500.13,1630.00%
2019/01/221109.5011110.45111.00-103,273-0.31%
2019/01/1700.005108.40109.00-53,405-0.15%
2019/01/1600.006108.00107.50-63,492-0.17%
2019/01/1500.003107.17108.00-33,602-0.08%
2019/01/1100.002106.00105.50-23,689-0.05%
2019/01/101105.502105.50106.50-13,713-0.03%
2019/01/091103.005103.60105.00-43,689-0.11%
2019/01/0800.001100.00100.50-13,649-0.03%
2018/12/27395.83596.8096.90-23,910-0.05%
2018/12/25294.5000.0094.5023,9580.05%
2018/12/2200.00496.1095.80-43,982-0.10%
2018/12/1700.00498.2098.30-44,222-0.09%
2018/12/11596.2000.0095.7054,3410.12%
2018/12/06496.8000.0095.3044,3540.09%
2018/12/05396.93397.9097.7004,3680.00%
2018/11/2900.00195.9095.20-14,286-0.02%
2018/11/1900.00494.4094.70-44,283-0.09%
2018/11/0800.00193.3093.50-14,327-0.02%
2018/10/30187.20387.5088.00-24,211-0.05%
2018/10/29485.601.185.5986.402.94,1990.07%
2018/10/26183.5000.0085.0014,1790.02%
2018/10/2500.001582.1083.70-154,102-0.37%
2018/10/24583.2000.0084.3054,1110.12%
2018/10/23285.50185.3085.3014,0860.02%
2018/10/16290.7500.0091.5023,8530.05%
2018/10/121191.8400.0093.00113,8010.29%
2018/10/1100.00191.3092.00-13,735-0.03%
2018/10/09199.5000.0099.9013,5780.03%
2018/10/081102.0000.00102.0013,5070.03%
2018/10/041104.0000.00105.5013,5370.03%
2018/09/2100.001108.50108.50-13,765-0.03%
2018/09/2000.002107.50108.50-23,667-0.05%
2018/09/1800.000.1104.50105.00-0.13,6890.00%
2018/09/1200.001100.50100.50-13,792-0.03%
2018/09/11199.8000.0099.9013,8790.03%
2018/09/070102.5000.00102.5004,0230.00%
2018/09/0600.002103.00103.50-24,028-0.05%
2018/09/0500.001104.00103.50-14,034-0.02%
2018/08/271103.5000.00104.0014,1430.02%
2018/08/2400.003102.50102.50-34,104-0.07%
2018/08/2300.002101.50102.00-24,248-0.05%
2018/08/22299.951100.50100.5014,2920.02%
2018/08/2000.00198.1098.50-14,232-0.02%
2018/08/16798.5900.0098.2074,2250.17%
2018/08/151101.0000.00101.5014,1460.02%
2018/08/135102.505103.50102.5004,1470.00%
2018/08/0900.001101.50101.50-14,161-0.02%
2018/08/0600.00699.4899.70-64,111-0.15%
2018/08/03199.2000.0099.3014,2400.02%
2018/08/01199.7000.00100.5014,3830.02%
2018/07/302105.0000.00107.0024,3700.05%
2018/07/2600.0010105.00105.00-104,358-0.23%
2018/07/2500.004103.50104.00-44,364-0.09%
2018/07/2400.004100.50102.50-44,517-0.09%
2018/07/18299.9000.00100.0024,6330.04%
2018/07/11197.9000.0098.1014,6290.02%
2018/07/06294.0000.0094.8024,6390.04%
2018/07/03296.8000.0095.2024,7410.04%
2018/06/29298.8000.00100.0024,6180.04%
2018/06/271101.0000.00101.0014,4870.02%
2018/06/262101.0000.00101.0024,5110.04%
2018/06/2510103.003.6102.66103.006.44,4260.14%
2018/06/148107.8800.00106.5084,4500.18%
2018/06/131110.0000.00109.0014,5780.02%
2018/06/1100.002113.00112.50-24,878-0.04%
2018/06/0800.001110.98111.00-14,926-0.02%
2018/06/0700.002111.50112.00-25,033-0.04%
2018/06/0500.002109.00110.00-25,269-0.04%
2018/05/312105.5000.00107.0025,2600.04%
2018/05/2900.001107.50107.00-15,184-0.02%
2018/05/2800.0010108.00108.50-105,246-0.19%
2018/05/252109.0000.00109.0025,2890.04%
2018/05/2413110.2300.00108.00135,3220.24%
2018/05/2200.001107.50107.50-15,402-0.02%
2018/05/186107.1700.00106.0065,4440.11%
2018/05/161110.0000.00110.0015,4900.02%
2018/05/141112.0000.00112.5015,6550.02%
2018/05/0900.003109.67109.50-35,454-0.05%
2018/05/0810107.5000.00108.00105,4380.18%
2018/05/041105.0000.00106.0015,5120.02%
2018/05/031105.5000.00105.5015,5890.02%
2018/05/021109.0000.00108.5015,7460.02%
2018/04/304109.1312111.42109.00-85,852-0.14%
2018/04/271105.0000.00107.0015,7210.02%
2018/04/267105.361105.00104.5065,7190.10%
2018/04/254104.1300.00104.5045,7250.07%
2018/04/241108.502108.00104.50-15,775-0.02%
2018/04/232104.0000.00104.0025,7210.03%
2018/04/1900.001103.00103.00-15,756-0.02%
2018/04/1800.001101.00102.00-15,798-0.02%
2018/04/173103.332102.00102.0015,8950.02%
2018/04/162105.502106.00105.0005,8620.00%
2018/04/1000.001103.00103.50-16,154-0.02%
2018/04/0900.00299.0099.90-26,111-0.03%
2018/04/0200.001103.50103.00-16,024-0.02%
2018/03/3010102.004101.00103.0066,1060.10%
2018/03/291101.506100.83100.00-56,089-0.08%
2018/03/285102.5000.00103.0056,0350.08%
2018/03/277103.0000.00103.0076,0280.12%
2018/03/231100.0000.00101.5016,0400.02%
2018/03/221105.5000.00103.0016,0330.02%
2018/03/218105.7500.00107.0085,8720.14%
2018/03/1600.003105.50107.00-35,684-0.05%
2018/03/141101.501100.50101.5005,5080.00%
2018/03/1300.004103.50103.50-45,470-0.07%
2018/03/1200.0014104.64105.50-145,373-0.26%
2018/03/0800.001295.6095.90-125,212-0.23%
2018/03/06196.9000.0096.4015,2570.02%
2018/03/0100.00199.0099.20-15,265-0.02%
2018/02/2700.00298.0098.20-25,197-0.04%
2018/02/2600.000.397.2097.20-0.35,167-0.01%
2018/02/23597.4200.0096.8055,1830.10%
2018/02/2200.00196.1097.70-15,268-0.02%
2018/02/21195.5000.0094.8015,2600.02%
2018/02/12190.40190.9090.3005,2500.00%
2018/02/09289.40190.8090.1015,2910.02%
2018/02/08192.00193.4093.0005,2870.00%
2018/02/07192.1000.0090.6015,3310.02%
2018/02/06191.60389.9790.20-25,371-0.04%
2018/02/05393.7300.0093.7035,3900.06%
2018/01/31497.38196.1098.1036,4050.05%
2018/01/3000.00297.1097.80-26,453-0.03%
2018/01/292100.5000.0097.6026,4450.03%
2018/01/2600.001100.0099.20-16,392-0.02%
2018/01/253100.03498.00100.50-16,334-0.02%
2018/01/24197.40196.9097.2006,2060.00%
2018/01/221094.90195.1095.1096,1730.15%
2018/01/1600.00594.4893.80-56,791-0.07%
2018/01/1200.00195.1095.00-16,829-0.01%
2018/01/11695.32695.4095.5006,8520.00%
2018/01/1000.00193.3092.80-16,838-0.01%
2018/01/09294.4000.0094.2026,9220.03%
2018/01/0800.00193.4093.50-17,085-0.01%
2018/01/0500.0011.892.4293.60-11.87,306-0.16%
2018/01/0400.00189.7090.00-17,162-0.01%
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