• 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
    123.0
  • 漲跌
    ▲1.5
  • 漲幅
    +1.23%
  • 成交量
    5,224張
  • 產業
    上市 其他類股

  • 1206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-鳳山 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-鳳山 券商分點個股進出

華南永昌-鳳山 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
2024/12/031.2123.411.3122.50123.00-0.110,2520.00%
2024/12/024.5120.336.1121.26121.50-1.610,246-0.02%
2024/11/2913.5118.993118.50118.5010.510,2070.10%
2024/11/283.2120.682121.00121.001.110,1050.01%
2024/11/272122.502.2123.86122.50-0.210,0640.00%
2024/11/260.1122.692123.50123.50-1.910,069-0.02%
2024/11/252122.000123.50122.00210,0770.02%
2024/11/221.9122.492.1123.00122.00-0.110,0770.00%
2024/11/211.1122.020.1122.50122.00110,1100.01%
2024/11/2014.1122.072121.50122.0012.110,1100.12%
2024/11/192.1123.0112.1123.26124.00-10.110,059-0.10%
2024/11/184.1120.644120.75121.000.19,9100.00%
2024/11/1523.1122.725122.90121.5018.19,7580.19%
2024/11/146.7125.402123.75123.504.79,5800.05%
2024/11/1312.6126.574127.38127.008.69,3270.09%
2024/11/12216.2130.97171131.86130.5045.28,9320.51% 大買/大賣/
2024/11/1110.4143.954.1144.84145.006.48,2700.08%
2024/11/088.1149.158.6150.53149.00-0.58,198-0.01%
2024/11/073.1146.0100.00147.003.18,2260.04%
2024/11/066.6146.832146.53146.504.68,2320.06%
2024/11/051147.072149.00149.00-18,239-0.01%
2024/11/042.4147.923.2148.66148.50-0.88,332-0.01%
2024/11/017.6146.532.1146.51148.005.58,5000.06%
2024/10/302151.502.1151.23151.50-0.18,3960.00%
2024/10/293.2151.002150.75151.001.28,3830.01%
2024/10/2800.001153.00153.50-18,395-0.01%
2024/10/253.1154.4900.00153.503.18,4520.04%
2024/10/241154.502154.75154.50-18,447-0.01%
2024/10/235155.202.2155.38154.502.88,4750.03%
2024/10/224156.0000.00156.5048,5240.05%
2024/10/212155.023157.17156.00-18,599-0.01%
2024/10/180157.502.1156.98156.50-28,614-0.02%
2024/10/161154.5100.00155.0018,8990.01%
2024/10/153154.3400.00154.5038,9190.03%
2024/10/143.1154.692154.78156.5018,9880.01%
2024/10/117152.642.1153.58152.004.99,0650.05%
2024/10/099158.834.1157.80157.504.99,0630.05%
2024/10/081.7162.634.6165.00163.00-2.98,945-0.03%
2024/10/073.1164.299164.17165.00-5.98,821-0.07%
2024/10/044161.253161.17161.5018,5970.01%
2024/10/019.1159.452.2160.05158.506.98,3920.08%
2024/09/3014164.298.7164.45163.505.38,2920.06%
2024/09/275164.8031.2164.12163.50-26.28,236-0.32%
2024/09/264152.381153.00152.0037,5850.04%
2024/09/255154.907.4155.55155.50-2.47,539-0.03%
2024/09/245145.5000.00146.0057,2970.07%
2024/09/230145.0000.00145.0007,4610.00%
2024/09/2000.002145.00146.00-27,519-0.03%
2024/09/191142.5000.00145.0017,5610.01%
2024/09/1820142.0000.00142.50207,6180.26%
2024/09/161142.500.5142.60142.000.57,7320.01%
2024/09/1300.002.2142.00142.00-2.27,784-0.03%
2024/09/121138.0000.00139.0017,8440.01%
2024/09/1100.002.1137.48137.50-2.17,859-0.03%
2024/09/103137.8800.00136.5037,9000.04%
2024/09/090.8141.6200.00142.000.87,7630.01%
2024/09/060143.000.2141.50143.50-0.27,8320.00%
2024/09/051.4142.0500.00141.501.47,9070.02%
2024/09/041.1143.451141.50143.000.18,0710.00%
2024/09/0300.000.1146.50147.00-0.18,0690.00%
2024/09/021.1144.5500.00145.501.18,0950.01%
2024/08/300.1145.5000.00145.500.18,0940.00%
2024/08/292.4143.4800.00144.002.48,0550.03%
2024/08/280.2145.0000.00144.500.28,0940.00%
2024/08/260.3148.500.9148.30148.50-0.68,441-0.01%
2024/08/231.1143.021.1143.88143.5008,3220.00%
2024/08/220.8146.201.2145.67145.50-0.48,361-0.01%
2024/08/210147.0000.00148.0008,3690.00%
2024/08/141148.0030148.33148.50-298,751-0.33%
2024/08/1300.000147.50147.5008,7600.00%
2024/08/1200.001.1146.83147.50-1.18,893-0.01%
2024/08/0920.1142.5000.00143.0020.19,0240.22%
2024/08/081.1141.001.2140.08140.00-0.19,1530.00%
2024/08/0710140.503140.50143.0079,2940.08%
2024/08/0621136.933.2139.84137.5017.89,5140.19%
2024/08/052.6140.066138.00138.00-3.49,784-0.03%
2024/08/021.3150.001150.50148.500.310,2640.00%
2024/08/0100.0012152.71153.50-1210,326-0.12%
2024/07/312151.5000.00152.00210,3180.02%
2024/07/302146.259146.17149.50-710,274-0.07%
2024/07/294150.2500.00148.50410,2420.04%
2024/07/263.4148.721149.00149.002.410,2410.02%
2024/07/229.6147.252147.00147.007.610,3090.07%
2024/07/194.3151.6600.00150.504.310,1620.04%
2024/07/187.5153.985154.20154.502.510,0380.02%
2024/07/177162.003162.50162.0049,8780.04%
2024/07/1613163.0800.00163.50139,7640.13%
2024/07/1500.000.1165.00164.50-0.19,7600.00%
2024/07/121164.0000.00163.5019,6910.01%
2024/07/112158.0016159.66160.50-149,562-0.15%
2024/07/1000.0020158.50158.00-209,442-0.21%
2024/07/093157.001157.50157.5029,3910.02%
2024/07/080.1158.0000.00158.500.19,3390.00%
2024/07/0524.1157.313157.67157.0021.19,3200.23%
2024/07/043158.672158.00158.0019,3330.01%
2024/07/032154.7513156.81156.00-119,294-0.12%
2024/07/0212154.922155.50155.00109,0080.11%
2024/07/011156.5011.1157.50155.50-10.19,019-0.11%
2024/06/2811.1153.9600.00153.5011.18,9190.12%
2024/06/278.1153.750.1154.50152.507.98,8820.09%
2024/06/2612155.7900.00155.50128,6430.14%
2024/06/257157.5000.00156.0078,5560.08%
2024/06/247159.7900.00158.5078,3470.08%
2024/06/212161.251163.00160.5018,2320.01%
2024/06/204.2161.704163.00163.000.27,9600.00%
2024/06/192160.255160.80160.50-37,942-0.04%
2024/06/182161.2500.00161.5027,8750.03%
2024/06/174.1161.3530.6160.31161.00-26.57,839-0.34%
2024/06/140.2156.070.2156.00156.5007,7430.00%
2024/06/131.1155.5000.00155.001.17,7100.01%
2024/06/122153.003154.00153.50-17,691-0.01%
2024/06/115151.1000.00151.5057,6790.07%
2024/06/0700.001153.50153.00-17,519-0.01%
2024/06/061.1154.500.2154.50154.000.97,4710.01%
2024/06/0500.000.1154.50155.50-0.17,4090.00%
2024/06/040.8155.2600.00153.500.87,4300.01%
2024/06/031154.008155.56156.00-77,425-0.09%
2024/05/314153.506.1154.92152.00-2.17,378-0.03%
2024/05/2916.1155.8400.00155.0016.16,9060.23%
2024/05/281.1155.5000.00155.001.16,8790.02%
2024/05/271153.5012.3153.39154.00-11.36,807-0.17%
2024/05/247150.575.1149.22150.5026,7620.03%
2024/05/2317.5151.304152.75150.5013.56,7270.20%
2024/05/220.6154.5500.00154.500.66,5880.01%
2024/05/212154.501154.50155.0016,5000.02%
2024/05/201156.0012.2156.25156.00-11.26,477-0.17%
2024/05/177152.8612.1152.50152.50-56,351-0.08%
2024/05/1615.1153.732154.00153.0013.16,3340.21%
2024/05/157.1152.934.2154.60153.002.86,3220.04%
2024/05/146.5151.674152.38153.002.56,2310.04%
2024/05/133157.0039.3156.45157.00-36.36,032-0.60%
2024/05/1022.6152.593.6152.31153.00195,8750.32%
2024/05/0942.4152.176.4154.37150.00365,6450.64%
2024/05/08207.9151.81177.2153.72152.0030.75,2800.58% 大買/大賣/
2024/05/0725.6168.6700.00168.0025.64,7290.54%
2024/05/0610172.0013.1173.00173.00-3.14,566-0.07%
2024/05/032172.2533173.08172.00-314,567-0.68%
2024/05/0231.4171.401171.50170.5030.44,5670.66%
2024/04/300173.506173.50172.50-64,552-0.13%
2024/04/290173.0011.1172.64174.00-11.14,524-0.25%
2024/04/268.5168.2600.00168.008.54,4200.19%
2024/04/251172.002171.50171.00-14,368-0.02%
2024/04/240.2172.0000.00173.500.24,4050.00%
2024/04/221171.003172.00172.50-24,423-0.05%
2024/04/193.3167.882167.00168.001.34,3780.03%
2024/04/167170.710.3171.00170.006.74,1890.16%
2024/04/154.2173.051173.00173.003.24,1510.08%
2024/04/120175.0000.00174.5004,1810.00%
2024/04/111175.504175.25175.50-34,179-0.07%
2024/04/101180.001179.00178.5004,1990.00%
2024/04/091.1178.009178.28178.50-7.94,171-0.19%
2024/04/081176.0000.00176.0014,1310.02%
2024/04/033175.503174.33175.5004,1380.00%
2024/04/021175.502176.25176.00-14,079-0.02%
2024/04/0100.001173.50175.50-14,059-0.02%
2024/03/287.1173.0000.00171.507.14,0110.18%
2024/03/261.6171.4200.00172.001.64,0300.04%
2024/03/252171.500.1172.50174.001.94,0020.05%
2024/03/226.2171.101171.00171.505.24,0140.13%
2024/03/2100.002174.75176.50-24,008-0.05%
2024/03/206172.080172.50172.0064,1040.15%
2024/03/199173.0000.00172.5094,1190.22%
2024/03/186.7174.7600.00174.006.74,1470.16%
2024/03/155175.3000.00177.0054,1560.12%
2024/03/140.1178.409179.00179.00-8.94,126-0.22%
2024/03/132175.002176.75176.0004,0860.00%
2024/03/1200.000.4175.00176.00-0.44,070-0.01%
2024/03/112174.0000.00174.5024,0480.05%
2024/03/086.1171.264172.25172.502.14,0680.05%
2024/03/075174.001.4174.00175.003.64,0340.09%
2024/03/051174.0000.00173.5014,0630.03%
2024/03/042173.011173.50174.0014,0520.03%
2024/03/013173.5000.00174.0034,0980.07%
2024/02/290172.500.2172.50174.50-0.24,1160.00%
2024/02/270.4173.0000.00172.000.44,0890.01%
2024/02/265.3173.041173.50173.004.34,0480.10%
2024/02/220.1176.5000.00176.000.14,0450.00%
2024/02/211175.0000.00176.0014,0320.02%
2024/02/201176.5000.00177.5014,0250.02%
2024/02/193.1174.012.2174.00174.000.94,0430.02%
2024/02/163.3170.8600.00171.003.34,0540.08%
2024/02/153.4170.8200.00170.003.43,9330.09%
2024/02/054.2172.5212173.25174.00-7.83,857-0.20%
2024/02/022174.0000.00174.5023,8630.05%
2024/02/010.2175.0000.00175.000.23,8090.01%
2024/01/311174.004174.00174.00-33,772-0.08%
2024/01/3012.5175.8600.00174.0012.53,7640.33%
2024/01/260.1178.0000.00177.500.13,6500.00%
2024/01/2500.002.5180.00179.50-2.53,630-0.07%
2024/01/241179.5000.00178.0013,6100.03%
2024/01/2200.000.1180.50180.00-0.13,6100.00%
2024/01/191178.5000.00179.5013,6810.03%
2024/01/181.1177.551177.51177.000.13,6630.00%
2024/01/177.1179.230179.50178.507.13,6260.20%
2024/01/1613.2182.270.1182.00182.0013.13,5870.37%
2024/01/150.5184.0000.00184.000.53,6090.01%
2024/01/121185.0000.00184.5013,6740.03%
2024/01/1100.001184.50186.00-13,678-0.03%
2024/01/093183.8300.00182.5033,6810.08%
2024/01/089.1187.1200.00186.009.13,6570.25%
2024/01/053192.1700.00190.0033,6280.08%
2024/01/042.1194.760193.50195.502.13,6290.06%
2024/01/035.1190.901191.00192.004.13,6570.11%
2024/01/022192.250.2194.00194.001.83,6130.05%
2023/12/291192.501192.50193.0003,5700.00%
2023/12/280188.5000.00189.5003,5630.00%
2023/12/2700.000.2190.50190.50-0.23,546-0.01%
2023/12/260189.502189.50189.00-23,551-0.06%
2023/12/250187.001186.50186.50-13,571-0.03%
2023/12/201185.0100.00185.0013,5720.03%
2023/12/191.1186.5000.00186.501.13,5640.03%
2023/12/150185.7512.6186.29187.50-12.63,526-0.36%
2023/12/137.2176.0300.00175.507.23,3590.21%
2023/12/111.6178.5000.00178.501.63,3420.05%
2023/12/082.1180.5200.00181.002.13,3010.06%
2023/12/071179.000.2180.50179.000.83,2680.02%
2023/12/060.1181.5000.00180.000.13,2620.00%
2023/12/040.1182.5000.00181.500.13,3100.00%
2023/12/011.4182.6400.00182.501.43,2900.04%
2023/11/302183.2500.00186.0023,2610.06%
2023/11/2900.002.1184.50183.00-2.13,179-0.06%
2023/11/2800.000.6185.50185.00-0.63,183-0.02%
2023/11/270.4183.002.5184.64183.50-2.13,165-0.07%
2023/11/240.2184.002184.25184.50-1.83,137-0.06%
2023/11/220.4181.629181.78182.50-8.63,177-0.27%
2023/11/210.1179.004180.50181.00-3.93,171-0.12%
2023/11/173178.1700.00177.5033,1410.10%
2023/11/160.1177.0000.00176.500.13,1040.00%
2023/11/154174.0000.00175.0043,0830.13%
2023/11/131173.5000.00172.5013,1670.03%
2023/11/108.1173.3800.00173.508.13,2470.25%
2023/11/080.2179.5000.00179.000.23,5210.01%
2023/11/061180.505181.50181.00-43,532-0.11%
2023/11/015174.0000.00173.5053,7150.13%
2023/10/3100.000175.50175.5003,8150.00%
2023/10/301177.5000.00177.5013,8490.03%
2023/10/272176.503.3179.08179.00-1.33,876-0.03%
2023/10/266.1171.5100.00171.506.13,8890.16%
2023/10/2500.000.2174.00173.50-0.23,9050.00%
2023/10/241.2171.1100.00171.001.23,9600.03%
2023/10/230.2172.5000.00172.000.23,9730.01%
2023/10/207.4174.0000.00174.007.43,9540.19%
2023/10/190.1177.5000.00179.000.13,9050.00%
2023/10/182180.5000.00179.0023,9370.05%
2023/10/172181.0000.00181.0023,9640.05%
2023/10/120182.5000.00183.5004,0630.00%
2023/10/1100.005.2183.99183.50-5.24,117-0.13%
2023/10/045.3176.0800.00177.005.34,1000.13%
2023/10/0300.001180.50179.00-14,070-0.02%
2023/10/020.1181.0000.00181.000.14,1100.00%
2023/09/2700.002.2183.55184.00-2.24,140-0.05%
2023/09/260.1180.002182.50180.00-1.94,155-0.05%
2023/09/250.1182.002181.50181.50-1.94,143-0.05%
2023/09/222175.5000.00177.5024,1530.05%
2023/09/210.1176.0000.00175.500.14,1560.00%
2023/09/201.1180.0000.00180.001.14,1150.03%
2023/09/192184.001184.00184.0014,1030.02%
2023/09/1800.002183.25183.00-24,094-0.05%
2023/09/1500.000.4183.50182.50-0.44,139-0.01%
2023/09/111175.000.2176.00175.000.84,1170.02%
2023/09/082.6171.3500.00172.502.64,1230.06%
2023/09/070.4176.030176.00174.500.44,1800.01%
2023/09/051179.5000.00179.0014,1530.02%
2023/09/041179.500.3181.40181.500.84,1500.02%
2023/08/310179.001179.00177.50-14,157-0.02%
2023/08/301.1177.0200.00177.001.14,1380.03%
2023/08/290.2178.2500.00178.500.24,1540.00%
2023/08/281.1180.681.4182.50181.50-0.34,138-0.01%
2023/08/254178.2500.00178.0044,5220.09%
2023/08/230.1174.450174.00174.000.14,6180.00%
2023/08/2100.000.2179.00179.00-0.24,7080.00%
2023/08/173179.675179.40181.50-24,682-0.04%
2023/08/161171.006.9173.03174.00-5.94,622-0.13%
2023/08/153.6169.921170.50170.002.64,5730.06%
2023/08/145.3175.8500.00173.505.34,4560.12%
2023/08/106187.001189.00187.0054,3970.11%
2023/08/091186.5000.00186.5014,4890.02%
2023/08/081.8187.9400.00185.001.84,4810.04%
2023/08/076.2188.011186.50187.505.24,3890.12%
2023/08/041.3195.2000.00194.001.34,2900.03%
2023/08/022.1200.3100.00201.002.14,1710.05%
2023/07/310.3208.301208.00208.00-0.84,081-0.02%
2023/07/282205.5000.00205.0023,9880.05%
2023/07/271204.5000.00204.5013,9410.03%
2023/07/266.1204.0200.00203.506.13,8800.16%
2023/07/211.1204.5000.00204.001.13,8470.03%
2023/07/190.4212.1300.00212.000.43,7560.01%
2023/07/1800.001211.50211.00-13,732-0.03%
2023/07/1700.002.5214.54215.00-2.53,688-0.07%
2023/07/1400.002212.00212.00-23,641-0.05%
2023/07/1300.000.1206.00203.50-0.13,5520.00%
2023/07/100.1202.0000.00201.500.13,5540.00%
2023/07/070.1202.5000.00201.000.13,5470.00%
2023/07/060.3206.8000.00204.000.33,5210.01%
2023/07/0400.001.6209.24210.00-1.63,449-0.05%
2023/07/0300.002205.51205.50-23,425-0.06%
2023/06/290.2206.5000.00204.000.23,4980.00%
2023/06/280.2202.000.1203.00203.000.13,5320.00%
2023/06/260.1201.9000.00202.000.13,5240.00%
2023/06/214.1201.381201.50201.503.13,5460.09%
2023/06/201205.0000.00205.0013,4990.03%
2023/06/1600.000207.50205.0003,5050.00%
2023/06/150.3205.0000.00205.500.33,4680.01%
2023/06/140.4209.002.5207.71208.50-2.23,455-0.06%
2023/06/131.2204.5900.00204.001.23,4490.03%
2023/06/060.3209.0000.00209.000.33,4850.01%
2023/06/050.1210.000.2209.00206.50-0.13,5110.00%
2023/06/011.2205.130205.50204.501.23,5040.03%
2023/05/313203.842206.00202.5013,5030.03%
2023/05/306206.500.1208.38207.005.93,1070.19%
2023/05/292.2203.562203.05210.500.13,1380.00%
2023/05/261205.010.2208.00206.000.83,2170.03%
2023/05/252.2203.632205.50206.000.23,2420.01%
2023/05/242.3209.6100.00210.002.33,1720.07%
2023/05/2300.001214.00213.50-13,159-0.03%
2023/05/1900.002218.00216.00-23,116-0.06%
2023/05/1800.001214.50218.00-13,094-0.03%
2023/05/170.1211.504.1211.87214.00-43,068-0.13%
2023/05/163.1207.022208.50208.0013,0250.03%
2023/05/155.6212.0100.00209.005.62,9760.19%
2023/05/111225.0000.00224.5012,8690.03%
2023/05/050.1220.0000.00220.500.12,9270.00%
2023/05/0400.001221.50221.00-12,964-0.03%
2023/05/031222.5000.00222.5013,0530.03%
2023/05/021226.0000.00225.0013,2040.03%
2023/04/261224.0000.00224.5013,4050.03%
2023/04/250223.0000.00222.0003,4450.00%
2023/04/2100.002224.50225.50-23,539-0.06%
2023/04/201225.5000.00225.0013,5730.03%
2023/04/170.2229.0000.00230.000.23,7280.01%
2023/04/1400.001231.50233.50-13,781-0.03%
2023/04/1200.000.3228.00228.00-0.33,757-0.01%
2023/04/101224.5000.00224.0013,8130.03%
2023/04/0700.000.2224.00223.50-0.23,815-0.01%
2023/03/315222.001222.50223.5043,8120.10%
2023/03/305224.5000.00225.5053,7790.13%
2023/03/231236.001236.50237.0004,0070.00%
2023/03/222233.503233.00234.00-14,075-0.02%
2023/03/151230.5000.00229.5014,2740.02%
2023/03/142228.501.1232.39229.500.94,3870.02%
2023/03/130.1227.007.1230.97234.50-74,432-0.16%
2023/03/106227.002229.50227.0044,4790.09%
2023/03/0900.000.5234.60234.50-0.54,549-0.01%
2023/03/081.1233.4300.00232.501.14,6620.02%
2023/03/072229.006231.92232.00-44,677-0.09%
2023/03/031227.500.1227.50226.000.94,6980.02%
2023/03/021228.5000.00226.0014,7050.02%
2023/03/011220.003228.00229.00-24,719-0.04%
2023/02/244.5222.071229.00225.503.54,6790.08%
2023/02/233.5225.851226.50225.002.54,6010.05%
2023/02/210.1230.5000.00228.500.14,6320.00%
2023/02/201230.0000.00231.0014,7410.02%
2023/02/172231.5000.00231.5024,8780.04%
2023/02/150233.5000.00234.5005,1890.00%
2023/02/141232.5000.00234.0015,2110.02%
2023/02/0100.000233.00234.5005,8610.00%
2023/01/311229.6200.00225.0015,8920.02%
2023/01/3000.002.2240.00240.00-2.25,957-0.04%
2023/01/1600.000230.00231.5006,2190.00%
2023/01/131222.000222.50222.0016,1860.02%
2023/01/120.3227.0000.00226.000.36,2220.00%
2023/01/112231.2500.00229.5026,1970.03%
2023/01/1000.000.7230.46233.00-0.76,169-0.01%
2023/01/0900.003227.00231.00-36,147-0.05%
2023/01/060.5222.0000.00224.000.56,1050.01%
2023/01/050.3223.5000.00220.000.36,1880.00%
2023/01/043222.000.1220.00223.002.96,1730.05%
2023/01/031218.002216.00217.00-16,169-0.02%
2022/12/300.1215.5000.00217.000.16,1590.00%
2022/12/295215.0010209.70214.00-56,147-0.08%
2022/12/2800.000.4216.36215.00-0.46,115-0.01%
2022/12/2700.001220.00219.50-16,115-0.02%
2022/12/2600.001216.00215.50-16,104-0.02%
2022/12/223.1216.5200.00215.503.16,1340.05%
2022/12/200.1214.0000.00213.500.16,0700.00%
2022/12/1600.000215.50214.5006,0130.00%
2022/12/1500.000.1218.00219.50-0.15,9640.00%
2022/12/133211.0000.00209.5035,8190.05%
2022/12/0800.000207.50210.0005,7670.00%
2022/12/0700.000.2212.50208.00-0.25,7420.00%
2022/12/0600.001211.53214.50-15,700-0.02%
2022/12/0200.006209.33211.50-65,573-0.11%
2022/12/011204.004205.00205.00-35,502-0.05%
2022/11/301.3193.913198.50201.50-1.75,393-0.03%
2022/11/280.1192.000.1189.33191.0005,3350.00%
2022/11/250.3192.000.2192.75192.500.15,3620.00%
2022/11/240.5190.2500.00191.500.55,4060.01%
2022/11/230.7187.3200.00188.500.75,4500.01%
2022/11/220.2184.0000.00184.500.25,5900.00%
2022/11/213184.0000.00186.0035,5720.05%
2022/11/173184.0000.00185.5035,4960.05%
2022/11/160187.0000.00187.5005,4370.00%
2022/11/1500.003.4192.71195.00-3.45,314-0.06%
2022/11/142.3187.933179.84190.00-0.75,173-0.01%
2022/11/112173.001174.00173.0014,9390.02%
2022/11/1000.001168.00168.50-14,844-0.02%
2022/11/091.1169.550170.00169.501.14,8070.02%
2022/11/084.2164.975167.20166.00-0.94,751-0.02%
2022/11/073159.173.1159.69159.50-0.14,6540.00%
2022/11/041155.001156.50157.5004,6140.00%
2022/11/032150.005152.60154.00-34,559-0.07%
2022/11/024151.881152.00151.5034,5420.07%
2022/10/311145.002144.50149.00-14,408-0.02%
2022/10/2800.000.1154.00149.50-0.14,3070.00%
2022/10/2700.003.5148.07150.00-3.54,273-0.08%
2022/10/262141.5000.00143.0024,2030.05%
2022/10/252144.574.4145.37141.50-2.44,013-0.06%
2022/10/240.6157.860.4162.50157.000.23,7710.00%
2022/10/200.3167.5000.00168.500.33,6220.01%
2022/10/1800.000175.00175.0003,6060.00%
2022/10/130173.004166.50165.50-43,736-0.11%
2022/10/121.2174.331176.00178.000.23,7440.01%
2022/10/111.1177.4600.00176.001.13,7680.03%
2022/10/0400.000.1184.50186.50-0.13,8200.00%
2022/10/030.1179.9500.00179.000.13,8250.00%
2022/09/300.1181.500.2184.00182.50-0.23,8890.00%
2022/09/2800.000184.50181.5003,9830.00%
2022/09/270.1185.0000.00186.000.13,9910.00%
2022/09/260.1186.5000.00185.500.14,0590.00%
2022/09/2300.001196.00193.00-14,243-0.02%
2022/09/221192.0000.00192.0014,2750.02%
2022/09/143196.5000.00196.5034,3700.07%
2022/09/1300.000.1202.96202.00-0.14,3560.00%
2022/09/071.1188.1400.00187.501.14,4260.02%
2022/09/050.1192.0000.00190.000.14,4470.00%
2022/09/020.1190.171189.50188.50-0.94,427-0.02%
2022/09/010194.2500.00193.0004,3650.00%
2022/08/311197.0400.00197.0014,3170.02%
2022/08/301201.0000.00200.5014,2720.02%
2022/08/292.3201.1000.00199.002.34,2110.06%
2022/08/240.2212.0000.00212.000.24,0850.00%
2022/08/160224.0000.00224.5004,3600.00%
2022/08/120.2221.0000.00223.500.24,3900.01%
2022/08/100.2220.0000.00221.000.24,5260.00%
2022/08/090.1219.000.3220.00220.00-0.24,5790.00%
2022/08/0800.000.5215.50219.00-0.54,631-0.01%
2022/08/050.2215.001211.00216.00-0.94,738-0.02%
2022/08/010.2212.0000.00213.000.24,8910.00%
2022/07/2900.002208.78211.50-24,887-0.04%
2022/07/281204.0000.00204.0014,8480.02%
2022/07/2600.001202.50202.50-14,841-0.02%
2022/07/251198.5000.00199.0014,7890.02%
2022/07/182186.0000.00186.5024,5860.04%
2022/07/150.3192.0000.00185.500.34,5560.01%
2022/07/112191.0000.00192.0024,4030.05%
2022/07/084192.0000.00192.5044,3870.09%
2022/07/0400.002185.50188.00-24,221-0.05%
2022/07/011.1190.3500.00189.001.14,1710.03%
2022/06/210220.501218.50224.50-13,795-0.03%
2022/06/202220.5000.00216.0023,7620.05%
2022/06/170220.0000.00218.5003,7210.00%
2022/06/1500.002226.50226.50-23,657-0.05%
2022/06/132220.5000.00221.0023,6920.05%
2022/06/103224.001224.00223.5023,6950.05%
2022/06/0700.002224.00223.00-23,673-0.05%
2022/06/062221.5000.00222.5023,6850.05%
2022/05/314221.885220.40225.00-13,766-0.03%
2022/05/2700.001210.00210.00-13,562-0.03%
2022/05/262.7202.3600.00199.002.73,5440.07%
2022/05/2500.000.2204.50204.50-0.23,542-0.01%
2022/05/231206.001205.50205.5003,5310.00%
2022/05/201.1204.181.1205.55205.0003,5210.00%
2022/05/191202.001203.00204.5003,4760.00%
2022/05/1800.002205.50207.00-23,413-0.06%
2022/05/170.2195.5000.00194.500.23,2930.01%
2022/05/161.1192.0900.00193.001.13,2300.03%
2022/05/132.2192.921192.50192.501.23,1760.04%
2022/05/121200.0000.00199.5013,0640.03%
2022/05/110.2212.3300.00212.500.22,9920.01%
2022/05/103.1213.3900.00215.503.12,9410.11%
2022/05/090.2229.2500.00225.000.22,8340.01%
2022/05/062234.2500.00236.5022,8660.07%
2022/04/291236.0000.00236.5012,9340.03%
2022/04/271.2233.3300.00234.501.22,9060.04%
2022/04/260.1235.5000.00245.000.12,8830.00%
2022/04/250.3238.600239.00236.500.22,8590.01%
2022/04/181246.0000.00247.0012,9540.03%
2022/04/1400.001.1252.55254.00-1.12,959-0.04%
2022/04/131247.5000.00248.5012,9630.03%
2022/04/110.1244.8600.00242.000.12,9360.00%
2022/04/0600.001256.50260.00-12,863-0.03%
2022/03/3000.000.1254.50254.00-0.12,7710.00%
2022/03/280.2240.0000.00242.000.22,7340.01%
2022/03/2200.000.1251.00251.00-0.12,7380.00%
2022/03/211248.001251.50248.5002,7460.00%
2022/03/160227.0000.00230.0002,6390.00%
2022/03/150.1234.0000.00233.000.12,5900.00%
2022/03/140.1238.5000.00238.500.12,5650.00%
2022/03/116240.0000.00238.5062,5910.23%
2022/03/081.2233.1600.00232.501.22,5470.05%
2022/03/073.2242.8100.00240.503.22,5070.13%
2022/01/240.3247.3300.00248.000.32,4370.01%
2022/01/1800.002258.00256.50-22,641-0.08%
2022/01/172.1253.6400.00252.002.12,6110.08%
2022/01/140.4254.3800.00253.000.42,6130.02%
2022/01/0500.000263.50268.5002,6340.00%
2022/01/040264.000.1264.50264.00-0.12,6870.00%
2022/01/0300.000.1267.00268.00-0.12,7130.00%
2021/12/291266.500.2266.00266.000.82,8240.03%
2021/12/241255.0000.00255.0012,9790.03%
2021/12/161251.0000.00251.5013,3190.03%
2021/12/140252.5000.00250.0003,6020.00%
2021/12/0900.001259.00259.50-13,716-0.03%
2021/12/0800.000.1262.00263.50-0.13,7280.00%
2021/12/071254.500.1258.00260.000.93,7550.02%
2021/12/031256.5000.00255.5013,7470.03%
2021/11/300.1246.5000.00247.000.13,7760.00%
2021/11/290.1240.0000.00242.000.13,7140.00%
2021/11/260.2244.750.3245.00243.00-0.13,7250.00%
2021/11/250.2247.7400.00247.000.23,7550.01%
2021/11/220.1246.000.1246.50246.0003,8560.00%
2021/11/180.1255.0000.00253.500.13,8650.00%
2021/11/172250.002250.50251.0003,8900.00%
2021/11/160.4252.4200.00252.000.43,9460.01%
2021/11/150.1249.5700.00248.500.13,9730.00%
2021/11/090261.0000.00260.5003,9340.00%
2021/11/020267.500268.50269.5003,9410.00%
2021/11/010271.5000.00275.0003,9370.00%
2021/10/290260.001261.00266.00-13,933-0.03%
2021/10/280268.7500.00268.5003,9070.00%
2021/10/271267.5000.00270.5013,8860.03%
2021/10/122230.002230.00234.0003,7410.00%
2021/10/080.2236.4000.00236.000.23,6740.01%
2021/10/070.2236.0000.00234.000.23,6630.01%
2021/10/061232.502227.00226.50-13,629-0.03%
2021/10/051228.9000.00229.5013,5600.03%
2021/10/041239.000.1238.50235.000.93,4780.03%
2021/10/010239.501246.00237.00-13,467-0.03%
2021/09/290238.501240.00240.00-0.93,420-0.03%
2021/09/270247.001246.50247.00-13,282-0.03%
2021/09/240253.5000.00252.0003,2250.00%
2021/09/2300.001253.50254.00-13,224-0.03%
2021/09/2200.000.4244.00249.00-0.43,187-0.01%
2021/09/171.2258.7900.00255.501.23,0370.04%
2021/09/160.1274.6400.00268.500.12,9340.00%
2021/09/1500.000.3277.00277.00-0.32,905-0.01%
2021/09/141.1280.0900.00281.001.12,9190.04%
2021/09/130.1272.250.1272.00272.0002,9040.00%
2021/09/100.2269.251269.00266.50-0.82,905-0.03%
2021/09/0900.000.2260.00264.50-0.22,908-0.01%
2021/09/060.1251.5000.00253.500.12,9710.00%
2021/09/030.1257.0000.00256.500.12,9320.00%
2021/09/020259.5000.00259.5002,8960.00%
2021/09/010.1264.500.1262.00260.5002,8590.00%
2021/08/3100.000.5262.20266.50-0.52,830-0.02%
2021/08/272.1257.382259.00263.000.12,7520.00%
2021/08/260.1253.0000.00254.000.12,6990.00%
2021/08/240.1244.500.9247.00247.00-0.82,668-0.03%
2021/08/230.3240.651238.00243.50-0.72,664-0.03%
2021/08/2000.000.1232.00233.00-0.12,6420.00%
2021/08/180.1231.2500.00231.000.12,6840.00%
2021/08/170.1227.2500.00226.500.12,6660.00%
2021/08/1600.002.2230.02227.00-2.22,675-0.08%
2021/08/121.1228.1200.00229.501.12,6770.04%
2021/08/110.1232.0900.00230.000.12,7140.01%
2021/08/100.1229.000.1228.00227.5002,7500.00%
2021/08/090.1221.001216.50221.00-0.92,773-0.03%
2021/08/051221.5000.00218.5012,8430.04%
2021/08/041237.0000.00236.0012,9200.03%
2021/07/220.9219.0000.00219.000.92,8130.03%
2021/07/200.1213.5500.00214.000.12,8060.00%
2021/07/150.1219.0000.00219.000.12,8300.00%
2021/07/0800.006212.00212.50-62,878-0.21%
2021/07/0200.002201.00201.50-22,844-0.07%
2021/06/302202.5000.00202.5022,8360.07%
2021/06/2400.0010209.00210.00-102,848-0.35%
2021/06/2300.001205.50205.50-12,868-0.03%
2021/06/161201.0000.00200.0012,7650.04%
2021/06/070.5204.5000.00204.500.53,0540.02%
2021/06/0400.001204.50207.00-13,072-0.03%
2021/05/2100.001204.00205.50-13,272-0.03%
2021/05/1400.000.2197.50195.50-0.23,2900.00%
2021/05/1100.001201.00200.00-13,143-0.03%
2021/04/121204.5000.00202.5013,3280.03%
2021/03/311198.0000.00197.0013,3110.03%
2021/03/2900.002194.00194.00-23,262-0.06%
2021/03/246182.0000.00184.5063,2740.18%
2021/03/1600.002191.50191.50-23,358-0.06%
2021/03/1500.001187.50187.50-13,283-0.03%
2021/03/122185.7500.00182.5023,2740.06%
2021/03/1100.006184.00190.00-63,243-0.18%
2021/03/053167.831168.50170.0023,1830.06%
2021/03/041172.0000.00172.0013,2740.03%
2021/02/251181.5000.00180.5013,2110.03%
2021/02/1900.002174.75174.50-23,113-0.06%
2021/02/171172.0000.00172.5013,1110.03%
2021/01/291155.0000.00155.0013,2250.03%
2021/01/221166.0000.00168.0013,1630.03%
2021/01/206167.0000.00168.0063,1680.19%
2021/01/1300.006172.00172.00-63,264-0.18%
2020/12/311167.0000.00168.0013,3400.03%
2020/12/3000.000165.00167.0003,3360.00%
2020/12/2900.001165.00165.50-13,378-0.03%
2020/12/2300.001161.50159.50-13,406-0.03%
2020/12/221162.5000.00162.5013,4170.03%
2020/12/1800.000162.50164.0003,4520.00%
2020/12/101154.5000.00155.0013,3250.03%
2020/12/0400.003160.50159.00-33,319-0.09%
2020/11/301157.5000.00156.0013,3070.03%
2020/11/253158.5000.00159.5033,2360.09%
2020/11/2300.003166.50166.00-33,218-0.09%
2020/11/203163.500.2163.00163.002.83,1940.09%
2020/11/170166.5000.00167.5003,1860.00%
2020/11/1600.001163.00163.00-13,264-0.03%
2020/11/1200.000.4160.01161.00-0.43,297-0.01%
2020/11/1100.003161.50161.50-33,331-0.09%
2020/11/103157.503159.00159.0003,3150.00%
2020/11/0600.003149.00150.00-33,446-0.09%
2020/11/050148.0000.00147.5003,4420.00%
2020/11/023142.0000.00141.0033,4200.09%
2020/10/2900.002138.75139.50-23,425-0.06%
2020/10/282140.0000.00140.0023,4510.06%
2020/10/2700.000.1143.00143.50-0.13,4320.00%
2020/10/263145.004144.88145.00-13,428-0.03%
2020/10/2300.003142.17144.00-33,429-0.09%
2020/10/1200.0013135.96137.00-133,296-0.39%
2020/10/0600.0011134.41134.00-113,288-0.33%
2020/09/2810127.5000.00128.50103,3070.30%
2020/09/241125.001128.50126.0003,3380.00%
2020/09/221130.501131.50130.5003,3710.00%
2020/09/2100.001135.00135.00-13,392-0.03%
2020/09/171131.0000.00132.0013,4530.03%
2020/09/1100.001129.00130.00-13,641-0.03%
2020/09/1000.001129.00129.00-13,660-0.03%
2020/09/092130.2500.00130.5023,6920.05%
2020/09/0400.001129.00129.00-13,861-0.03%
2020/09/021128.0000.00129.0013,8950.03%
2020/08/3100.004131.00129.50-43,876-0.10%
2020/08/2500.001135.00135.50-13,992-0.03%
2020/08/2400.003133.00132.50-34,025-0.07%
2020/08/201132.002132.50132.50-14,057-0.02%
2020/08/1900.001.2136.57138.00-1.24,010-0.03%
2020/08/181135.5000.00135.0014,0150.02%
2020/08/172134.003134.01136.00-13,968-0.03%
2020/08/141131.002133.00132.00-13,941-0.03%
2020/08/133131.3314.2131.32132.50-11.23,878-0.29%
2020/08/113125.1700.00124.0033,6750.08%
2020/08/102125.0000.00124.0023,7030.05%
2020/08/0600.000.2125.50125.50-0.23,7970.00%
2020/08/041123.001123.00123.5003,8460.00%
2020/08/038121.132121.50121.0063,8500.16%
2020/07/311123.5000.00122.5013,8560.03%
2020/07/271124.001124.00123.0004,1990.00%
2020/07/2400.001123.00123.00-14,329-0.02%
2020/07/2000.001123.50124.00-14,438-0.02%
2020/07/161124.001123.50123.5004,5550.00%
2020/07/151123.501123.50123.5004,5520.00%
2020/07/1300.004125.13125.50-44,666-0.09%
2020/07/101126.0000.00125.0014,7500.02%
2020/07/082128.252128.00128.0004,8010.00%
2020/07/076130.002128.00128.5044,8330.08%
2020/07/064127.501128.50129.0034,8480.06%
2020/07/0200.001127.50126.50-15,019-0.02%
2020/07/011125.505126.20126.00-45,153-0.08%
2020/06/304122.504122.75125.0005,1730.00%
2020/06/292118.501118.50120.0015,2680.02%
2020/06/2400.007119.29119.00-75,266-0.13%
2020/06/236118.831119.50118.5055,3800.09%
2020/06/226127.251127.00128.0055,4360.09%
2020/06/199127.7200.00127.0095,5120.16%
2020/06/1700.001127.00127.00-15,633-0.02%
2020/06/151124.5000.00123.0015,9580.02%
2020/06/1200.001122.00124.00-16,072-0.02%
2020/06/116125.421127.00125.0056,2270.08%
2020/06/101129.001129.00129.5006,2540.00%
2020/06/0500.002123.50123.50-26,601-0.03%
2020/06/0400.001124.00124.00-16,728-0.01%
2020/06/0300.001121.00122.50-16,836-0.01%
2020/06/021120.502120.00119.00-16,832-0.01%
2020/06/0100.001119.00119.00-16,875-0.01%
2020/05/2900.002117.50116.50-26,893-0.03%
2020/05/281116.003117.17116.50-26,896-0.03%
2020/05/265118.201118.00117.5047,0100.06%
2020/05/2500.001115.00115.50-17,026-0.01%
2020/05/221113.0000.00111.5017,0680.01%
2020/05/2100.001114.00114.00-17,179-0.01%
2020/05/181112.0000.00111.5017,2290.01%
2020/05/151111.0000.00112.5017,2350.01%
2020/05/1400.007114.43113.00-77,232-0.10%
2020/05/133114.0000.00116.5037,1770.04%
2020/05/124116.0000.00116.0047,1700.06%
2020/05/116117.001117.00116.5057,1810.07%
2020/05/084113.0000.00113.0047,1390.06%
2020/05/061113.0000.00113.0017,1680.01%
2020/05/051110.5000.00110.5017,1170.01%
2020/05/041109.0000.00108.5017,1140.01%
2020/04/3000.001115.50114.50-17,042-0.01%
2020/04/292108.002110.75111.0007,0070.00%
2020/04/2800.001102.50103.00-16,941-0.01%
2020/04/2700.004100.63101.00-47,087-0.06%
2020/04/23398.0000.0097.9037,0290.04%
2020/04/21797.57199.9096.5066,9990.09%
2020/04/2000.003100.13101.00-36,969-0.04%
2020/04/1600.001100.0099.60-16,949-0.01%
2020/04/152100.505101.80102.00-36,873-0.04%
2020/04/14299.1000.00100.0026,8090.03%
2020/04/13197.1000.0096.4016,8000.01%
2020/04/1000.00197.1098.20-16,811-0.01%
2020/04/08296.1000.0096.1026,7360.03%
2020/04/06190.0000.0091.1016,5210.02%
2020/03/30193.7000.0093.7016,0770.02%
2020/03/2700.002100.2596.70-25,988-0.03%
2020/03/26393.40893.4396.50-55,863-0.09%
2020/03/25391.5000.0091.0035,7430.05%
2020/03/20480.60284.4585.4025,5020.04%
2020/03/18186.40187.0086.3005,2310.00%
2020/03/17288.050.687.7087.301.45,1350.03%
2020/03/16294.6000.0094.0024,9630.04%
2020/03/13392.071291.7097.40-94,887-0.18%
2020/03/122101.001103.50101.5014,6850.02%
2020/03/112107.7500.00106.0024,5930.04%
2020/03/1000.001104.50106.00-14,500-0.02%
2020/03/0900.002108.00107.00-24,402-0.05%
2020/03/061114.5000.00114.5014,2450.02%
2020/03/0500.001118.00118.00-14,171-0.02%
2020/03/041113.501113.50114.5004,1210.00%
2020/03/031117.0000.00116.0014,0670.02%
2020/03/021112.0000.00114.0014,0230.02%
2020/02/261117.003117.83117.00-23,929-0.05%
2020/02/255119.003119.00118.0023,8570.05%
2020/02/241121.5000.00120.0013,7640.03%
2020/02/212124.7500.00124.5023,6240.06%
2020/02/201125.0000.00124.5013,6300.03%
2020/02/191128.001129.50128.0003,5450.00%
2020/02/181129.001128.50128.0003,5290.00%
2020/02/172128.0000.00128.5023,5080.06%
2020/02/123125.5000.00126.0033,4980.09%
2020/02/102122.251124.00126.0013,4690.03%
2020/02/031123.0000.00122.5013,2360.03%
2020/01/311126.0000.00127.0013,1330.03%
2020/01/307129.5000.00128.5073,0610.23%
2020/01/2000.000.1143.00142.50-0.12,8680.00%
2020/01/1500.002.1142.00142.50-2.12,957-0.07%
2020/01/1400.001142.50142.50-13,019-0.03%
2020/01/1300.001140.00140.00-12,960-0.03%
2020/01/102137.001137.00137.5012,9270.03%
2020/01/061135.0000.00135.0012,9240.03%
2020/01/020.3138.0000.00137.500.32,9100.01%
2019/12/3000.001140.00140.50-12,873-0.03%
2019/12/261139.0000.00138.5012,8810.03%
2019/12/170.1140.0000.00140.000.12,9230.00%
2019/12/161137.001137.50138.0002,8740.00%
2019/12/120.1136.001135.50135.00-0.92,808-0.03%
2019/12/111136.001136.00136.0002,7840.00%
2019/12/061133.5000.00134.0012,7370.04%
2019/11/262141.5000.00139.0022,7300.07%
2019/11/2000.001.1143.03143.50-1.12,675-0.04%
2019/11/181141.5000.00142.0012,6350.04%
2019/11/110140.001141.50141.00-12,757-0.04%
2019/11/0800.002140.00140.50-22,742-0.07%
2019/11/071138.502138.50138.50-12,731-0.04%
2019/11/041139.5000.00140.0012,7960.04%
2019/10/2300.001138.00137.50-13,039-0.03%
2019/10/2200.005135.60136.50-53,010-0.17%
2019/10/2100.002131.00132.00-22,947-0.07%
2019/10/1700.002131.25131.00-22,957-0.07%
2019/10/1600.002130.25131.00-22,935-0.07%
2019/10/1500.001128.50129.00-12,881-0.03%
2019/10/141127.501127.00128.0002,8870.00%
2019/10/081125.0000.00125.0012,8350.04%
2019/09/192127.7500.00128.5022,9050.07%
2019/09/181128.5000.00129.5012,8990.03%
2019/09/171129.004130.13128.00-32,894-0.10%
2019/09/123130.501130.50131.0022,9210.07%
2019/09/1100.000.1130.00130.00-0.12,9300.00%
2019/09/1000.001131.00129.50-12,939-0.03%
2019/09/0900.001.1131.00131.00-1.12,914-0.04%
2019/09/0600.001129.00129.50-12,914-0.03%
2019/09/022126.001126.00127.0013,0430.03%
2019/08/300.1125.002124.00124.50-1.92,998-0.06%
2019/08/281122.0000.00121.0012,9980.03%
2019/08/271.2121.5700.00121.001.23,0100.04%
2019/08/261121.5000.00122.0013,0180.03%
2019/08/2200.003126.00125.00-33,029-0.10%
2019/08/2000.007125.57125.00-73,081-0.23%
2019/08/166122.921123.00123.0053,1210.16%
2019/08/152122.251124.00124.0013,1020.03%
2019/08/1400.005124.50123.50-53,102-0.16%
2019/08/131121.001121.50121.0003,0160.00%
2019/08/126125.001123.50123.5053,0290.17%
2019/08/082124.501124.50124.0013,0270.03%
2019/08/0700.004126.00124.00-43,027-0.13%
2019/08/067121.212122.50124.0053,0560.16%
2019/08/029126.8300.00125.5093,1850.28%
2019/08/011131.501130.50133.0003,0700.00%
2019/07/313131.8300.00131.5033,0460.10%
2019/07/303140.331140.50139.5023,0040.07%
2019/07/252139.251139.00139.0012,9180.03%
2019/07/241136.001136.00136.0002,9020.00%
2019/07/191140.0000.00139.0012,8540.04%
2019/07/1700.001137.00138.00-12,870-0.03%
2019/07/152137.503137.00137.50-12,834-0.04%
2019/07/1200.001135.00135.00-12,824-0.04%
2019/07/0800.001134.00134.00-12,855-0.04%
2019/07/051134.001135.00135.5002,8580.00%
2019/07/041133.0000.00132.5012,8540.04%
2019/07/021132.0000.00132.5012,9150.03%
2019/06/2800.001129.50128.50-12,935-0.03%
2019/06/271129.0000.00129.0012,9540.03%
2019/06/201128.001127.00128.0002,8930.00%
2019/06/1400.001123.00122.00-12,912-0.03%
2019/06/1300.002.4122.50121.00-2.42,944-0.08%
2019/06/120.4126.0000.00125.500.42,9240.01%
2019/06/111125.5011124.41125.00-102,872-0.35%
2019/06/102119.5000.00120.0022,7760.07%
2019/06/0400.001119.50119.50-12,788-0.04%
2019/06/034116.502118.00118.0022,7900.07%
2019/05/312117.504117.50116.50-22,799-0.07%
2019/05/303115.0000.00116.5032,7570.11%
2019/05/2900.001113.50114.50-12,757-0.04%
2019/05/281115.0000.00114.0012,7770.04%
2019/05/245117.001115.50115.5042,7840.14%
2019/05/231113.0000.00114.5012,7700.04%
2019/05/221117.0000.00116.5012,7550.04%
2019/05/172115.5000.00114.5022,8880.07%
2019/05/161117.5000.00116.0012,8580.03%
2019/05/131119.0000.00120.0012,7880.04%
2019/05/081132.500.2133.00133.000.82,6230.03%
2019/05/0700.000132.00132.5002,6080.00%
2019/04/242129.001130.00130.0012,7590.04%
2019/04/181130.0000.00130.5012,8790.03%
2019/04/0200.000.1128.50129.00-0.12,9860.00%
2019/03/2900.000125.50126.0002,8840.00%
2019/03/2200.002122.50123.00-22,854-0.07%
2019/03/1800.001119.00120.50-12,805-0.04%
2019/03/152116.0000.00116.5022,7750.07%
2019/03/121114.0000.00115.0012,8190.04%
2019/03/083114.0000.00114.5032,8790.10%
2019/02/2700.004119.00121.00-42,913-0.14%
2019/02/2500.001117.50117.00-12,859-0.03%
2019/02/2000.001.2115.17116.50-1.22,888-0.04%
2019/02/1900.001114.00112.50-12,865-0.03%
2019/02/181116.0000.00118.0012,8590.03%
2019/02/1500.001111.50111.00-12,806-0.04%
2019/02/140.2113.001112.50113.50-0.82,829-0.03%
2019/02/1200.001112.50112.50-12,934-0.03%
2019/02/112112.0000.00112.0022,9500.07%
2019/01/3000.000.3112.50113.00-0.32,978-0.01%
2019/01/2800.004111.50112.00-43,057-0.13%
2019/01/255111.1000.00112.0053,1150.16%
2019/01/2200.001109.50111.00-13,273-0.03%
2019/01/1700.0010108.50109.00-103,405-0.29%
2019/01/1500.003107.67108.00-33,602-0.08%
2019/01/1400.001106.50106.50-13,636-0.03%
2019/01/1100.001104.50105.50-13,689-0.03%
2019/01/1000.001104.50106.50-13,713-0.03%
2019/01/091104.004102.75105.00-33,689-0.08%
2019/01/07198.60298.3099.70-13,676-0.03%
2019/01/04197.90197.6098.0003,7170.00%
2019/01/03197.4000.0097.0013,8510.03%
2019/01/0200.00398.4798.10-33,912-0.08%
2018/12/28196.6000.0096.9013,8930.03%
2018/12/2500.00195.3094.50-13,958-0.03%
2018/12/22196.1000.0095.8013,9820.03%
2018/12/20197.30196.7097.3004,0610.00%
2018/12/14197.5000.0097.9014,2810.02%
2018/12/12196.50196.5097.1004,3390.00%
2018/12/11195.9000.0095.7014,3410.02%
2018/12/0600.00195.5095.30-14,354-0.02%
2018/12/05197.6000.0097.7014,3680.02%
2018/12/04199.7000.0098.5014,3740.02%
2018/12/0300.00199.30100.50-14,377-0.02%
2018/11/3000.00196.0096.10-14,312-0.02%
2018/11/2900.00195.9095.20-14,286-0.02%
2018/11/2800.00193.6095.00-14,257-0.02%
2018/11/27191.9000.0093.5014,2580.02%
2018/11/26192.1000.0092.2014,2550.02%
2018/11/1900.00294.3094.70-24,283-0.05%
2018/11/1600.00194.2093.90-14,310-0.02%
2018/11/1400.00295.8596.70-24,332-0.05%
2018/11/13294.2000.0094.8024,3240.05%
2018/11/12293.20294.6594.9004,3210.00%
2018/11/0900.000.492.2092.10-0.44,369-0.01%
2018/11/08293.8000.0093.5024,3270.05%
2018/11/02091.3000.0091.3004,4040.00%
2018/11/0100.00190.3091.00-14,351-0.02%
2018/10/3100.00188.3088.20-14,285-0.02%
2018/10/30287.80287.9088.0004,2110.00%
2018/10/29286.1500.0086.4024,1990.05%
2018/10/26184.50185.2085.0004,1790.00%
2018/10/25182.00382.3083.70-24,102-0.05%
2018/10/24183.1000.0084.3014,1110.02%
2018/10/231388.52587.2885.3084,0860.20%
2018/10/22489.951188.9090.30-73,966-0.18%
2018/10/191.290.17189.2090.800.23,9310.01%
2018/10/18893.50194.3092.4073,8730.18%
2018/10/17192.8000.0092.9013,8600.03%
2018/10/16291.4000.0091.5023,8530.05%
2018/10/15290.60690.2091.40-43,841-0.10%
2018/10/11392.4300.0092.0033,7350.08%
2018/10/092100.5000.0099.9023,5780.06%
2018/10/080.2102.5000.00102.000.23,5070.01%
2018/10/052103.2500.00103.5023,5390.06%
2018/09/2600.002109.00109.50-23,624-0.06%
2018/09/2500.000.2108.50109.00-0.23,7240.00%
2018/09/2000.000.2107.50108.50-0.23,6670.00%
2018/09/1800.001105.00105.00-13,689-0.03%
2018/09/170.1104.0000.00104.000.13,7390.00%
2018/09/1400.001103.00103.50-13,776-0.03%
2018/09/130.2101.0000.00101.000.23,7690.01%
2018/09/1200.001100.50100.50-13,792-0.03%
2018/09/0700.000.3102.50102.50-0.34,023-0.01%
2018/09/0300.001.3104.50104.00-1.34,106-0.03%
2018/08/3100.001104.50104.50-14,115-0.02%
2018/08/3000.001103.50104.00-14,146-0.02%
2018/08/291103.0000.00103.0014,1640.02%
2018/08/2800.001103.00104.50-14,137-0.02%
2018/08/272103.502103.00104.0004,1430.00%
2018/08/230.1102.0000.00102.000.14,2480.00%
2018/08/2000.00198.3098.50-14,232-0.02%
2018/08/1300.0012102.83102.50-124,147-0.29%
2018/08/101102.502103.00102.50-14,139-0.02%
2018/08/092.2101.0711102.36101.50-8.94,161-0.21%
2018/07/31999.531100.50100.0084,4020.18%
2018/07/3015104.671106.00107.00144,3700.32%
2018/07/271104.5000.00104.5014,3110.02%
2018/07/2600.001105.00105.00-14,358-0.02%
2018/07/2500.000.2104.00104.00-0.24,3640.00%
2018/07/20199.8000.0099.7014,4980.02%
2018/07/11197.5000.0098.1014,6290.02%
2018/07/10198.5000.0099.9014,6570.02%
2018/07/03196.80195.1095.2004,7410.00%
2018/07/022.198.2900.0097.202.14,6810.04%
2018/06/290.1101.0000.00100.000.14,6180.00%
2018/06/28199.60299.1099.00-14,555-0.02%
2018/06/271101.001101.50101.0004,4870.00%
2018/06/221104.0000.00105.0014,4110.02%
2018/06/191104.5000.00104.5014,5470.02%
2018/06/1500.001107.50107.50-14,449-0.02%
2018/06/143108.0000.00106.5034,4500.07%
2018/06/111112.504112.50112.50-34,878-0.06%
2018/06/0800.001.2110.93111.00-1.24,926-0.02%
2018/06/050.2109.5000.00110.000.25,2690.00%
2018/06/041110.001107.50109.0005,2690.00%
2018/05/291107.502107.50107.00-15,184-0.02%
2018/05/243110.502108.50108.0015,3220.02%
2018/05/172108.002108.50108.0005,4950.00%
2018/05/161110.002110.00110.00-15,490-0.02%
2018/05/1500.002110.00110.00-25,563-0.04%
2018/05/111112.0000.00112.0015,6570.02%
2018/05/0800.001108.00108.00-15,438-0.02%
2018/05/041107.001105.50106.0005,5120.00%
2018/04/302110.7500.00109.0025,8520.03%
2018/04/242105.751105.50104.5015,7750.02%
2018/04/191103.001102.00103.0005,7560.00%
2018/04/1800.001103.50102.00-15,798-0.02%
2018/04/171102.001102.00102.0005,8950.00%
2018/04/131105.0000.00104.5015,8560.02%
2018/04/123107.001106.50106.5025,9310.03%
2018/04/111104.501105.00105.0006,0770.00%
2018/04/1000.002102.75103.50-26,154-0.03%
2018/04/031100.5000.00100.5016,0630.02%
2018/03/3000.002101.75103.00-26,106-0.03%
2018/03/292100.5000.00100.0026,0890.03%
2018/03/2700.001104.50103.00-16,028-0.02%
2018/03/261102.502103.25103.00-16,047-0.02%
2018/03/232101.503101.17101.50-16,040-0.02%
2018/03/223103.502104.50103.0016,0330.02%
2018/03/202105.001105.00105.0015,8820.02%
2018/03/1900.001109.00107.00-15,852-0.02%
2018/03/162105.252106.75107.0005,6840.00%
2018/03/151101.5000.00102.5015,4400.02%
2018/03/142100.751101.50101.5015,5080.02%
2018/03/131103.0000.00103.5015,4700.02%
2018/03/121104.007.2103.38105.50-6.25,373-0.11%
2018/03/09197.0000.0097.1015,2030.02%
2018/03/07195.60295.8095.70-15,248-0.02%
2018/03/06196.9000.0096.4015,2570.02%
2018/03/0500.00197.8097.30-15,339-0.02%
2018/02/2600.000.197.2097.20-0.15,1670.00%
2018/02/23196.805597.0096.80-545,183-1.04%
2018/02/22297.00297.3597.7005,2680.00%
2018/02/2100.00494.3594.80-45,260-0.08%
2018/02/12290.7500.0090.3025,2500.04%
2018/02/08192.20392.1793.00-25,287-0.04%
2018/02/07192.00291.4590.60-15,331-0.02%
2018/02/06691.4200.0090.2065,3710.11%
2018/02/021097.4000.0096.20105,7050.18%
2018/02/01198.5000.0098.4016,3730.02%
2018/01/312196.71196.9098.10206,4050.31%
2018/01/303596.941598.0097.80206,4530.31%
2018/01/29199.504100.2397.60-36,445-0.05%
2018/01/261100.501101.0099.2006,3920.00%
2018/01/25397.735798.95100.50-546,334-0.85%
2018/01/24196.7000.0097.2016,2060.02%
2018/01/2300.00195.4095.40-16,139-0.02%
2018/01/221194.91294.8595.1096,1730.15%
2018/01/191095.9000.0095.60106,2440.16%
2018/01/18197.10396.8096.80-26,404-0.03%
2018/01/171195.68194.8096.70106,6170.15%
2018/01/16194.00194.5093.8006,7910.00%
2018/01/152196.15195.6095.60206,7890.29%
2018/01/12794.635295.5195.00-456,829-0.66%
2018/01/111294.821495.4395.50-26,852-0.03%
2018/01/102193.87393.5392.80186,8380.26%
2018/01/092494.03393.8094.20216,9220.30%
2018/01/08292.5500.0093.5027,0850.03%
2018/01/05093.5053.292.2093.60-53.27,306-0.73%
2018/01/04290.00189.4090.0017,1620.01%
2018/01/0300.00187.5087.90-17,166-0.01%
2018/01/0200.00188.0087.60-17,187-0.01%
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